Trinet Group Inc (NY: TNET )

95.57 USD +0.46 (+0.48%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 16.50 16.93 16.45 16.64 622,082 -0.20(-1.19%)
Aug 31, 2015 16.92 17.09 16.75 16.84 850,207 -0.11(-0.65%)
Aug 28, 2015 16.95 17.06 16.81 16.95 1,223,288 -0.11(-0.64%)
Aug 27, 2015 16.97 17.26 16.66 17.06 1,186,643 +0.24(+1.43%)
Aug 26, 2015 17.02 17.02 16.09 16.82 1,293,850 +0.12(+0.72%)
Aug 25, 2015 17.12 17.37 16.56 16.70 770,348 -0.04(-0.24%)
Aug 24, 2015 16.80 17.27 16.50 16.74 1,195,586 -0.97(-5.48%)
Aug 21, 2015 17.79 18.00 17.52 17.71 998,391 -0.26(-1.45%)
Aug 20, 2015 18.27 18.27 17.86 17.97 636,613 -0.47(-2.55%)
Aug 19, 2015 18.36 18.76 17.93 18.44 658,812 +0.01(+0.05%)
Aug 18, 2015 18.83 18.90 18.40 18.43 659,298 -0.42(-2.23%)
Aug 17, 2015 18.97 19.02 18.48 18.85 759,173 -0.30(-1.57%)
Aug 14, 2015 18.89 19.26 18.89 19.15 791,855 +0.26(+1.38%)
Aug 13, 2015 18.74 19.30 18.71 18.89 1,074,122 +0.14(+0.75%)
Aug 12, 2015 18.62 18.99 18.40 18.75 1,329,973 -0.07(-0.37%)
Aug 11, 2015 18.43 18.90 18.31 18.82 1,241,216 +0.28(+1.51%)
Aug 10, 2015 18.58 18.99 17.86 18.54 1,471,631 +0.02(+0.11%)
Aug 07, 2015 17.16 18.78 17.12 18.52 1,757,324 +1.12(+6.44%)
Aug 06, 2015 17.58 17.85 16.90 17.40 1,534,164 -0.19(-1.08%)
Aug 05, 2015 16.32 17.68 16.02 17.59 3,283,344 +1.26(+7.72%)
Aug 04, 2015 17.25 18.11 14.82 16.33 12,015,819 -10.36(-38.82%)
Aug 03, 2015 26.64 26.99 25.92 26.69 1,776,600 -0.19(-0.71%)
Jul 31, 2015 26.33 26.98 26.27 26.88 553,259 +0.63(+2.40%)
Jul 30, 2015 25.94 26.39 25.88 26.25 476,525 +0.20(+0.77%)
Jul 29, 2015 25.59 26.18 25.44 26.05 491,491 +0.44(+1.72%)
Jul 28, 2015 25.14 25.72 24.71 25.61 472,301 +0.57(+2.28%)
Jul 27, 2015 25.29 25.29 24.85 25.04 685,819 -0.31(-1.22%)
Jul 24, 2015 25.00 25.40 24.81 25.35 896,009 +0.42(+1.68%)
Jul 23, 2015 25.23 25.36 24.73 24.93 313,437 -0.30(-1.19%)
Jul 22, 2015 25.00 25.39 25.00 25.23 395,335 +0.05(+0.20%)
Jul 21, 2015 25.19 25.38 25.00 25.18 369,857 -0.06(-0.24%)
Jul 20, 2015 25.76 25.76 25.18 25.24 200,356 -0.50(-1.94%)
Jul 17, 2015 25.74 25.97 25.53 25.74 408,255 +0.10(+0.39%)
Jul 16, 2015 25.54 25.71 25.37 25.64 640,587 +0.25(+0.98%)
Jul 15, 2015 25.77 25.83 25.33 25.39 403,730 -0.37(-1.44%)
Jul 14, 2015 25.45 25.81 25.31 25.76 615,634 +0.32(+1.26%)
Jul 13, 2015 25.49 25.54 25.37 25.44 309,791 +0.03(+0.12%)
Jul 10, 2015 25.53 25.53 25.35 25.41 288,399 +0.18(+0.71%)
Jul 09, 2015 25.43 25.54 25.17 25.23 419,194 +0.02(+0.08%)
Jul 08, 2015 25.26 25.59 25.10 25.21 528,496 -0.25(-0.98%)
Jul 07, 2015 25.57 25.66 25.18 25.46 592,390 -0.16(-0.62%)
Jul 06, 2015 25.65 25.79 25.26 25.62 728,231 -0.16(-0.62%)
Jul 02, 2015 25.66 25.78 25.78 25.78 682,400 +0.16(+0.62%)
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.