Trinet Group Inc (NY: TNET )

78.91 USD +5.72 (+7.82%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.62 25.62 25.62 0 -0.23(-0.89%)
Dec 29, 2016 25.91 26.16 25.84 25.85 246,652 +0.04(+0.15%)
Dec 28, 2016 26.28 26.39 25.79 25.81 240,767 -0.41(-1.56%)
Dec 27, 2016 26.29 26.49 26.03 26.22 161,066 +0.03(+0.11%)
Dec 23, 2016 26.19 26.19 26.19 0 -0.13(-0.49%)
Dec 22, 2016 25.70 26.64 25.45 26.32 489,866 +0.87(+3.42%)
Dec 21, 2016 25.34 25.60 24.98 25.45 436,743 +0.20(+0.79%)
Dec 20, 2016 24.78 25.37 24.76 25.25 620,519 +0.64(+2.60%)
Dec 19, 2016 24.50 24.82 24.39 24.61 338,054 +0.03(+0.12%)
Dec 16, 2016 24.65 25.10 24.54 24.58 508,436 -0.01(-0.04%)
Dec 15, 2016 24.21 24.71 24.02 24.59 427,691 +0.44(+1.82%)
Dec 14, 2016 23.91 24.54 23.91 24.15 419,823 -0.61(-2.46%)
Dec 13, 2016 25.25 25.46 24.71 24.76 239,924 -0.28(-1.12%)
Dec 12, 2016 24.95 25.41 24.94 25.04 262,131 -0.18(-0.71%)
Dec 09, 2016 25.29 25.43 24.80 25.22 434,682 -0.96(-3.67%)
Dec 08, 2016 25.75 26.46 25.65 26.18 320,750 +0.47(+1.83%)
Dec 07, 2016 25.12 25.89 25.04 25.71 533,139 +0.50(+1.98%)
Dec 06, 2016 24.91 25.30 24.85 25.21 735,474 +0.26(+1.04%)
Dec 05, 2016 24.84 25.08 24.83 24.95 366,774 +0.30(+1.22%)
Dec 02, 2016 24.24 25.21 24.11 24.65 416,529 -0.07(-0.28%)
Dec 01, 2016 25.43 25.43 24.57 24.72 400,048 -0.51(-2.02%)
Nov 30, 2016 25.30 25.58 25.15 25.23 831,860 -0.02(-0.08%)
Nov 29, 2016 25.14 25.41 24.76 25.25 563,693 +0.13(+0.52%)
Nov 28, 2016 25.10 25.40 24.95 25.12 304,614 -0.06(-0.24%)
Nov 25, 2016 25.16 25.22 25.01 25.18 79,934 +0.08(+0.32%)
Nov 23, 2016 25.10 25.10 25.10 0 +0.37(+1.50%)
Nov 22, 2016 24.45 24.80 24.33 24.73 372,972 +0.27(+1.10%)
Nov 21, 2016 24.15 24.84 24.10 24.46 808,835 +0.44(+1.83%)
Nov 18, 2016 23.37 24.02 23.37 24.02 1,119,983 +0.63(+2.69%)
Nov 17, 2016 23.09 23.60 23.08 23.39 564,114 +0.22(+0.95%)
Nov 16, 2016 22.74 23.32 22.65 23.17 454,810 +0.31(+1.36%)
Nov 15, 2016 22.41 23.00 22.41 22.86 262,486 +0.30(+1.33%)
Nov 14, 2016 22.45 23.19 22.41 22.56 454,575 +0.11(+0.49%)
Nov 11, 2016 21.42 22.50 21.35 22.45 458,101 +1.08(+5.05%)
Nov 10, 2016 21.05 21.70 20.79 21.37 712,365 +0.64(+3.09%)
Nov 09, 2016 20.05 20.76 19.81 20.73 502,556 +0.33(+1.62%)
Nov 08, 2016 20.16 20.58 20.03 20.40 553,699 -0.04(-0.20%)
Nov 07, 2016 20.08 20.47 20.06 20.44 625,865 +0.66(+3.34%)
Nov 04, 2016 19.66 20.20 19.66 19.78 763,835 +0.11(+0.56%)
Nov 03, 2016 19.94 19.96 19.45 19.67 1,053,768 -0.61(-3.01%)
Nov 02, 2016 19.37 20.94 19.36 20.28 2,063,312 +2.48(+13.93%)
Nov 01, 2016 18.76 18.84 17.78 17.80 773,020 -0.97(-5.17%)
Oct 31, 2016 18.70 18.87 18.63 18.77 397,205 +0.14(+0.75%)
Oct 28, 2016 18.66 18.82 18.40 18.63 311,114 -0.06(-0.32%)
Oct 27, 2016 18.88 18.88 18.64 18.69 304,516 -0.13(-0.69%)
Oct 26, 2016 19.20 19.24 18.80 18.82 520,713 -0.39(-2.03%)
Oct 25, 2016 19.42 19.62 19.20 19.21 280,937 -0.25(-1.28%)
Oct 24, 2016 19.46 19.75 19.39 19.46 365,053 +0.12(+0.62%)
Oct 21, 2016 19.49 19.58 19.32 19.34 351,282 -0.30(-1.53%)
Oct 20, 2016 19.70 19.83 19.51 19.64 412,574 -0.17(-0.86%)
Oct 19, 2016 20.00 20.06 19.78 19.81 166,170 -0.09(-0.45%)
Oct 18, 2016 20.08 20.10 19.89 19.90 188,143 +0.08(+0.40%)
Oct 17, 2016 19.97 20.08 19.80 19.82 260,416 -0.25(-1.25%)
Oct 14, 2016 20.11 20.21 19.92 20.07 609,063 +0.15(+0.75%)
Oct 13, 2016 20.30 20.30 19.88 19.92 406,785 -0.57(-2.78%)
Oct 12, 2016 20.51 20.69 20.36 20.49 374,916 +0.02(+0.10%)
Oct 11, 2016 20.99 21.02 20.44 20.47 253,447 -0.65(-3.08%)
Oct 10, 2016 21.01 21.41 21.00 21.12 415,685 +0.13(+0.62%)
Oct 07, 2016 21.93 21.98 20.98 20.99 445,323 -0.99(-4.50%)
Oct 06, 2016 22.05 22.14 21.78 21.98 560,334 -0.26(-1.17%)
Oct 05, 2016 21.85 22.46 21.80 22.24 241,868 +0.37(+1.69%)
Oct 04, 2016 21.82 22.13 21.80 21.87 278,091 +0.02(+0.09%)
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.