Trinet Group Inc (NY: TNET )

95.83 USD +0.72 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.54 19.81 19.29 19.75 480,267 +0.28(+1.44%)
Nov 27, 2015 19.43 19.51 19.24 19.47 174,649 +0.02(+0.10%)
Nov 25, 2015 19.09 19.45 19.45 19.45 239,700 +0.37(+1.94%)
Nov 24, 2015 18.80 19.09 18.59 19.08 231,527 +0.17(+0.90%)
Nov 23, 2015 18.53 19.03 18.43 18.91 271,740 +0.38(+2.05%)
Nov 20, 2015 18.76 18.90 18.39 18.53 438,885 -0.11(-0.59%)
Nov 19, 2015 18.91 18.97 18.51 18.64 472,864 -0.29(-1.53%)
Nov 18, 2015 18.39 18.98 18.20 18.93 593,612 +0.59(+3.22%)
Nov 17, 2015 18.42 18.58 18.23 18.34 374,770 -0.06(-0.33%)
Nov 16, 2015 18.50 18.64 18.15 18.40 392,216 -0.08(-0.43%)
Nov 13, 2015 18.67 18.80 18.18 18.48 760,481 -0.28(-1.49%)
Nov 12, 2015 19.09 19.32 18.68 18.76 367,419 -0.44(-2.29%)
Nov 11, 2015 19.75 19.75 19.09 19.20 380,394 -0.46(-2.34%)
Nov 10, 2015 19.98 20.00 18.77 19.66 581,133 -0.39(-1.95%)
Nov 09, 2015 19.97 20.18 19.86 20.05 565,764 +0.08(+0.40%)
Nov 06, 2015 19.45 20.13 19.28 19.97 503,513 +0.46(+2.36%)
Nov 05, 2015 19.65 19.68 19.06 19.51 549,344 -0.09(-0.46%)
Nov 04, 2015 18.13 19.65 18.06 19.60 961,312 +1.50(+8.29%)
Nov 03, 2015 16.56 18.82 16.43 18.10 2,366,232 -1.19(-6.17%)
Nov 02, 2015 18.99 19.65 18.95 19.29 857,457 +0.31(+1.63%)
Oct 30, 2015 18.82 19.25 18.34 18.98 921,803 +0.25(+1.33%)
Oct 29, 2015 18.80 19.55 18.47 18.73 992,860 -0.07(-0.37%)
Oct 28, 2015 18.97 19.03 18.53 18.80 863,457 -0.10(-0.53%)
Oct 27, 2015 19.27 19.30 18.71 18.90 378,245 -0.43(-2.22%)
Oct 26, 2015 19.87 19.93 19.20 19.33 312,497 -0.57(-2.86%)
Oct 23, 2015 19.48 20.12 19.34 19.90 710,532 +0.59(+3.06%)
Oct 22, 2015 19.17 19.59 19.07 19.31 221,102 +0.20(+1.05%)
Oct 21, 2015 19.60 19.60 19.02 19.11 301,843 -0.45(-2.30%)
Oct 20, 2015 19.12 19.60 19.04 19.56 433,869 +0.45(+2.35%)
Oct 19, 2015 19.25 19.40 18.71 19.11 255,752 -0.19(-0.98%)
Oct 16, 2015 19.31 19.49 19.00 19.30 318,629 +0.07(+0.36%)
Oct 15, 2015 18.51 19.31 18.45 19.23 365,639 +0.78(+4.23%)
Oct 14, 2015 18.87 19.39 18.28 18.45 1,035,779 -0.38(-2.02%)
Oct 13, 2015 18.82 19.29 18.59 18.83 583,050 -0.04(-0.21%)
Oct 12, 2015 19.24 19.38 18.73 18.87 381,480 -0.34(-1.77%)
Oct 09, 2015 19.20 19.35 18.94 19.21 272,315 +0.09(+0.47%)
Oct 08, 2015 18.60 19.17 18.48 19.12 336,178 +0.53(+2.85%)
Oct 07, 2015 17.88 18.61 17.27 18.59 511,136 +0.74(+4.15%)
Oct 06, 2015 18.09 18.30 17.57 17.85 644,514 -0.28(-1.54%)
Oct 05, 2015 17.42 18.16 17.23 18.13 617,819 +0.83(+4.80%)
Oct 02, 2015 16.73 17.30 16.19 17.30 492,553 +0.51(+3.04%)
Oct 01, 2015 16.89 17.16 16.64 16.79 701,269 -0.01(-0.06%)
Sep 30, 2015 16.75 16.82 16.54 16.80 696,307 +0.19(+1.14%)
Sep 29, 2015 16.83 16.96 16.40 16.61 878,525 -0.16(-0.95%)
Sep 28, 2015 17.10 17.14 16.55 16.77 1,055,776 -0.37(-2.16%)
Sep 25, 2015 17.75 17.80 16.94 17.14 964,767 -0.49(-2.78%)
Sep 24, 2015 17.63 17.73 17.22 17.63 713,307 -0.12(-0.68%)
Sep 23, 2015 18.31 18.44 17.48 17.75 1,165,060 -0.58(-3.16%)
Sep 22, 2015 17.96 18.34 17.77 18.33 739,641 +0.15(+0.83%)
Sep 21, 2015 18.29 18.49 18.00 18.18 521,746 +0.02(+0.11%)
Sep 18, 2015 18.19 18.48 17.84 18.16 1,247,241 -0.22(-1.20%)
Sep 17, 2015 17.97 18.64 17.88 18.38 845,428 +0.47(+2.62%)
Sep 16, 2015 17.49 18.00 17.19 17.91 700,698 +0.42(+2.40%)
Sep 15, 2015 17.13 17.65 17.09 17.49 545,133 +0.39(+2.28%)
Sep 14, 2015 17.39 17.41 16.91 17.10 807,306 -0.30(-1.72%)
Sep 11, 2015 16.90 17.47 16.81 17.40 1,175,050 +0.42(+2.47%)
Sep 10, 2015 16.89 17.11 16.54 16.98 934,111 +0.09(+0.53%)
Sep 09, 2015 17.15 17.30 16.85 16.89 1,108,031 -0.11(-0.65%)
Sep 08, 2015 16.79 17.12 16.69 17.00 693,067 +0.34(+2.04%)
Sep 04, 2015 16.68 16.66 16.66 16.66 438,600 -0.19(-1.13%)
Sep 03, 2015 16.75 16.95 16.61 16.85 579,125 +0.14(+0.84%)
Sep 02, 2015 16.72 16.92 16.39 16.71 551,950 +0.07(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.