Trinet Group Inc (NY: TNET )

85.48 USD +0.36 (+0.42%)
Streaming Delayed Price Updated: 2:21 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.38 45.11 44.33 44.76 405,721 +0.51(+1.15%)
Nov 29, 2017 44.71 44.74 43.81 44.25 319,787 -0.46(-1.03%)
Nov 28, 2017 44.13 44.90 44.07 44.71 274,325 +0.81(+1.85%)
Nov 27, 2017 44.50 45.00 43.81 43.90 490,459 -0.61(-1.37%)
Nov 24, 2017 44.11 44.56 43.84 44.51 112,989 +0.47(+1.07%)
Nov 22, 2017 44.59 44.99 44.01 44.04 263,369 -0.54(-1.21%)
Nov 21, 2017 44.00 44.64 43.83 44.58 431,111 +0.66(+1.50%)
Nov 20, 2017 43.27 44.21 43.27 43.92 435,027 +0.76(+1.76%)
Nov 17, 2017 42.40 43.25 42.38 43.16 530,014 +0.01(+0.02%)
Nov 16, 2017 42.47 43.66 42.27 43.15 630,470 +1.05(+2.49%)
Nov 15, 2017 42.11 42.30 41.85 42.10 416,659 -0.15(-0.36%)
Nov 14, 2017 42.36 42.74 42.10 42.25 320,808 -0.20(-0.47%)
Nov 13, 2017 42.66 42.82 42.10 42.45 702,501 -0.24(-0.56%)
Nov 10, 2017 41.73 43.53 41.66 42.69 799,950 +0.97(+2.33%)
Nov 09, 2017 40.65 41.85 40.65 41.72 551,449 +0.75(+1.83%)
Nov 08, 2017 40.80 41.28 40.30 40.97 342,458 +0.01(+0.02%)
Nov 07, 2017 41.14 41.90 40.60 40.96 583,125 +0.03(+0.07%)
Nov 06, 2017 40.92 41.58 40.53 40.93 922,368 -0.07(-0.17%)
Nov 03, 2017 39.00 43.38 39.00 41.00 2,021,411 +5.34(+14.97%)
Nov 02, 2017 33.97 35.99 33.79 35.66 487,143 +1.63(+4.79%)
Nov 01, 2017 34.88 34.97 33.51 34.03 484,500 -0.69(-1.99%)
Oct 31, 2017 34.35 35.00 34.32 34.72 248,916 +0.49(+1.43%)
Oct 30, 2017 34.85 34.92 34.06 34.23 152,776 -0.66(-1.89%)
Oct 27, 2017 35.02 35.24 34.77 34.89 140,190 -0.04(-0.11%)
Oct 26, 2017 34.56 34.98 34.28 34.93 207,074 +0.64(+1.87%)
Oct 25, 2017 34.41 34.46 33.84 34.29 203,669 -0.13(-0.38%)
Oct 24, 2017 34.59 34.92 34.28 34.42 200,332 -0.02(-0.06%)
Oct 23, 2017 35.05 35.05 34.43 34.44 123,522 -0.44(-1.26%)
Oct 20, 2017 34.95 35.00 34.46 34.88 263,864 +0.15(+0.43%)
Oct 19, 2017 34.57 34.79 34.18 34.73 194,713 +0.01(+0.03%)
Oct 18, 2017 34.10 34.90 34.10 34.72 240,957 +0.85(+2.51%)
Oct 17, 2017 34.18 34.29 33.54 33.87 175,454 -0.47(-1.37%)
Oct 16, 2017 33.63 34.34 33.41 34.34 269,827 +0.85(+2.54%)
Oct 13, 2017 34.16 34.16 33.47 33.49 253,399 -0.55(-1.62%)
Oct 12, 2017 34.27 34.42 33.82 34.04 163,144 -0.26(-0.76%)
Oct 11, 2017 34.80 35.04 34.08 34.30 178,695 -0.49(-1.41%)
Oct 10, 2017 34.64 34.80 34.36 34.79 195,232 +0.47(+1.37%)
Oct 09, 2017 34.26 34.60 34.05 34.32 242,123 -0.01(-0.03%)
Oct 06, 2017 34.97 35.07 34.05 34.33 362,071 -0.60(-1.72%)
Oct 05, 2017 35.03 35.11 34.58 34.93 213,330 -0.09(-0.26%)
Oct 04, 2017 34.73 35.30 34.46 35.02 364,206 +0.14(+0.40%)
Oct 03, 2017 34.91 35.35 34.72 34.88 442,801 +0.13(+0.37%)
Oct 02, 2017 33.83 34.87 33.76 34.75 452,776 +1.13(+3.36%)
Sep 29, 2017 34.78 35.03 33.55 33.62 422,084 -1.19(-3.42%)
Sep 28, 2017 33.83 35.00 33.80 34.81 516,611 +0.95(+2.81%)
Sep 27, 2017 33.66 34.52 33.42 33.86 476,679 +0.39(+1.17%)
Sep 26, 2017 33.37 33.66 33.24 33.47 297,211 +0.24(+0.72%)
Sep 25, 2017 33.30 33.56 32.73 33.23 240,020 -0.01(-0.03%)
Sep 22, 2017 33.27 33.41 32.76 33.24 443,856 +0.03(+0.09%)
Sep 21, 2017 33.86 33.86 33.15 33.21 535,238 -0.67(-1.98%)
Sep 20, 2017 34.56 34.78 33.69 33.88 442,575 -0.68(-1.97%)
Sep 19, 2017 34.14 34.68 34.14 34.56 196,694 +0.54(+1.59%)
Sep 18, 2017 33.94 34.19 33.61 34.02 313,153 +0.00(+0.00%)
Sep 15, 2017 34.22 34.40 33.99 34.02 462,055 -0.21(-0.61%)
Sep 14, 2017 33.84 34.40 33.70 34.23 338,364 +0.37(+1.09%)
Sep 13, 2017 35.32 35.49 33.78 33.86 477,544 -1.52(-4.30%)
Sep 12, 2017 35.66 35.94 35.26 35.38 270,589 -0.12(-0.34%)
Sep 11, 2017 36.17 36.54 35.45 35.50 217,207 -0.34(-0.95%)
Sep 08, 2017 34.93 35.99 34.90 35.84 264,788 +0.78(+2.22%)
Sep 07, 2017 35.15 35.22 34.85 35.06 414,814 -0.15(-0.43%)
Sep 06, 2017 35.76 35.76 35.07 35.21 307,203 -0.46(-1.29%)
Sep 05, 2017 36.35 36.50 35.51 35.67 192,950 -0.73(-2.01%)
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.