Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.85 17.02 16.68 16.77 853,952 -0.11(-0.65%)
Aug 28, 2015 16.88 16.99 16.74 16.88 1,228,676 -0.11(-0.64%)
Aug 27, 2015 16.90 17.18 16.59 16.99 1,191,870 +0.24(+1.43%)
Aug 26, 2015 16.95 16.95 16.02 16.75 1,299,549 +0.12(+0.72%)
Aug 25, 2015 17.04 17.29 16.49 16.63 773,741 -0.04(-0.24%)
Aug 24, 2015 16.73 17.19 16.43 16.67 1,200,852 -0.97(-5.48%)
Aug 21, 2015 17.71 17.92 17.44 17.63 1,002,788 -0.26(-1.45%)
Aug 20, 2015 18.19 18.19 17.78 17.89 639,417 -0.47(-2.55%)
Aug 19, 2015 18.28 18.68 17.85 18.36 661,713 +0.01(+0.05%)
Aug 18, 2015 18.75 18.82 18.32 18.35 662,202 -0.42(-2.23%)
Aug 17, 2015 18.89 18.94 18.40 18.77 762,517 -0.30(-1.57%)
Aug 14, 2015 18.81 19.18 18.81 19.07 795,343 +0.26(+1.38%)
Aug 13, 2015 18.66 19.22 18.63 18.81 1,078,853 +0.14(+0.75%)
Aug 12, 2015 18.54 18.91 18.32 18.67 1,335,831 -0.07(-0.37%)
Aug 11, 2015 18.35 18.82 18.23 18.74 1,246,683 +0.28(+1.51%)
Aug 10, 2015 18.50 18.91 17.78 18.46 1,478,113 +0.02(+0.11%)
Aug 07, 2015 17.08 18.70 17.04 18.44 1,765,064 +1.12(+6.44%)
Aug 06, 2015 17.50 17.77 16.83 17.32 1,540,921 -0.19(-1.08%)
Aug 05, 2015 16.25 17.60 15.95 17.51 3,297,806 +1.25(+7.72%)
Aug 04, 2015 17.17 18.03 14.76 16.26 12,068,747 -10.31(-38.82%)
Aug 03, 2015 26.52 26.87 25.81 26.57 1,784,425 -0.19(-0.71%)
Jul 31, 2015 26.21 26.86 26.15 26.76 555,696 +0.63(+2.40%)
Jul 30, 2015 25.83 26.27 25.77 26.13 478,624 +0.20(+0.77%)
Jul 29, 2015 25.48 26.07 25.33 25.94 493,655 +0.44(+1.72%)
Jul 28, 2015 25.03 25.61 24.60 25.50 474,381 +0.57(+2.28%)
Jul 27, 2015 25.18 25.18 24.74 24.93 688,839 -0.31(-1.22%)
Jul 24, 2015 24.89 25.29 24.70 25.24 899,955 +0.42(+1.68%)
Jul 23, 2015 25.12 25.25 24.62 24.82 314,817 -0.30(-1.19%)
Jul 22, 2015 24.89 25.28 24.89 25.12 397,076 +0.05(+0.20%)
Jul 21, 2015 25.08 25.27 24.89 25.07 371,486 -0.06(-0.24%)
Jul 20, 2015 25.65 25.65 25.07 25.13 201,238 -0.50(-1.94%)
Jul 17, 2015 25.63 25.86 25.42 25.63 410,053 +0.10(+0.39%)
Jul 16, 2015 25.43 25.60 25.26 25.53 643,408 +0.25(+0.98%)
Jul 15, 2015 25.66 25.72 25.22 25.28 405,508 -0.37(-1.44%)
Jul 14, 2015 25.34 25.70 25.20 25.65 618,345 +0.32(+1.26%)
Jul 13, 2015 25.38 25.43 25.26 25.33 311,155 +0.03(+0.12%)
Jul 10, 2015 25.42 25.42 25.24 25.30 289,669 +0.18(+0.71%)
Jul 09, 2015 25.32 25.43 25.06 25.12 421,040 +0.02(+0.08%)
Jul 08, 2015 25.15 25.48 24.99 25.10 530,823 -0.25(-0.98%)
Jul 07, 2015 25.46 25.55 25.07 25.35 594,999 -0.16(-0.62%)
Jul 06, 2015 25.54 25.68 25.15 25.51 731,438 -0.16(-0.62%)
Jul 02, 2015 25.55 25.67 25.67 25.67 685,405 +0.16(+0.62%)
Jul 01, 2015 25.31 25.64 25.16 25.51 857,440 +0.27(+1.07%)
Jun 30, 2015 25.86 26.02 25.21 25.24 1,207,281 +0.12(+0.48%)
Jun 29, 2015 25.16 25.48 25.02 25.12 790,872 -0.18(-0.71%)
Jun 26, 2015 25.64 25.77 25.27 25.30 2,940,157 -0.33(-1.28%)
Jun 25, 2015 26.09 26.18 25.26 25.63 794,357 -0.45(-1.72%)
Jun 24, 2015 26.33 26.35 25.67 26.08 1,541,496 -0.23(-0.87%)
Jun 23, 2015 26.67 26.89 26.27 26.30 1,150,868 -0.32(-1.20%)
Jun 22, 2015 27.08 27.21 26.61 26.62 1,448,103 -0.38(-1.40%)
Jun 19, 2015 27.51 27.66 26.90 27.00 789,673 -0.50(-1.81%)
Jun 18, 2015 27.68 27.91 27.49 27.50 836,474 -0.12(-0.43%)
Jun 17, 2015 28.03 28.12 27.61 27.62 421,244 -0.43(-1.53%)
Jun 16, 2015 28.14 28.26 27.97 28.05 422,414 -0.09(-0.32%)
Jun 15, 2015 28.16 28.33 27.97 28.14 463,340 -0.25(-0.88%)
Jun 12, 2015 28.51 28.56 28.23 28.39 287,125 -0.19(-0.66%)
Jun 11, 2015 28.67 28.72 28.49 28.57 443,591 -0.02(-0.07%)
Jun 10, 2015 28.55 28.78 28.49 28.59 1,056,090 +0.17(+0.60%)
Jun 09, 2015 28.61 28.70 28.31 28.42 544,558 -0.16(-0.56%)
Jun 08, 2015 28.66 28.86 28.42 28.58 573,586 -0.07(-0.24%)
Jun 05, 2015 28.69 28.90 28.55 28.65 506,546 -0.03(-0.10%)
Jun 04, 2015 29.12 29.26 28.61 28.68 320,896 -0.54(-1.84%)
Jun 03, 2015 29.22 29.36 28.80 29.22 354,083 +0.07(+0.24%)
Jun 02, 2015 29.48 29.59 29.15 29.15 397,500 -0.46(-1.55%)
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.