Trinet Group Inc (NY: TNET )

132.26 +0.25 (+0.19%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.88 30.91 30.30 30.87 165,988 +0.09(+0.29%)
May 30, 2017 30.61 30.85 30.44 30.78 143,201 +0.04(+0.13%)
May 26, 2017 31.04 31.08 30.60 30.74 102,546 -0.32(-1.03%)
May 25, 2017 30.94 31.35 30.91 31.06 195,900 +0.35(+1.14%)
May 24, 2017 30.82 31.08 30.63 30.71 211,077 -0.23(-0.74%)
May 23, 2017 30.72 31.13 30.44 30.94 211,349 +0.25(+0.81%)
May 22, 2017 30.59 30.80 30.44 30.69 151,433 +0.12(+0.39%)
May 19, 2017 30.55 30.82 30.48 30.57 201,627 +0.01(+0.03%)
May 18, 2017 30.46 30.85 30.44 30.56 196,760 +0.05(+0.16%)
May 17, 2017 30.54 30.91 30.47 30.51 303,015 -0.63(-2.02%)
May 16, 2017 31.04 31.14 30.71 31.14 261,114 +0.06(+0.19%)
May 15, 2017 30.79 31.24 30.61 31.08 242,906 +0.31(+1.01%)
May 12, 2017 30.87 31.07 30.46 30.77 204,180 -0.21(-0.68%)
May 11, 2017 30.84 31.05 30.24 30.98 295,035 -0.01(-0.03%)
May 10, 2017 31.12 31.30 30.71 30.99 407,445 -0.24(-0.77%)
May 09, 2017 30.80 31.24 30.55 31.23 446,411 +0.28(+0.90%)
May 08, 2017 31.34 31.43 30.91 30.95 284,943 -0.39(-1.24%)
May 05, 2017 32.02 32.02 31.31 31.34 365,595 -0.63(-1.97%)
May 04, 2017 32.33 32.65 31.46 31.97 409,648 -0.31(-0.96%)
May 03, 2017 30.44 33.43 30.19 32.28 954,554 +3.37(+11.67%)
May 02, 2017 29.29 29.34 28.76 28.91 490,931 -0.32(-1.09%)
May 01, 2017 29.40 29.46 29.07 29.22 338,398 -0.12(-0.41%)
Apr 28, 2017 29.94 29.97 29.32 29.34 133,233 -0.59(-1.97%)
Apr 27, 2017 29.87 30.35 29.65 29.93 159,475 +0.09(+0.30%)
Apr 26, 2017 29.41 29.94 29.41 29.84 164,286 +0.33(+1.12%)
Apr 25, 2017 29.94 29.28 29.51 210,366 +0.44(+1.51%)
Apr 24, 2017 29.02 29.34 28.85 29.07 175,085 +0.54(+1.89%)
Apr 21, 2017 28.52 28.80 28.48 28.54 125,199 -0.04(-0.14%)
Apr 20, 2017 27.61 28.60 27.42 28.58 268,624 +1.06(+3.84%)
Apr 19, 2017 27.70 28.07 27.22 27.52 222,353 -0.74(-2.61%)
Apr 18, 2017 27.67 28.29 27.56 28.26 314,186 +0.58(+2.09%)
Apr 17, 2017 27.80 27.94 27.58 27.68 321,292 -0.03(-0.11%)
Apr 13, 2017 27.89 28.05 27.66 27.71 215,380 -0.33(-1.17%)
Apr 12, 2017 28.41 28.54 27.94 28.04 155,386 -0.43(-1.51%)
Apr 11, 2017 28.32 28.55 28.18 28.47 165,541 -0.08(-0.28%)
Apr 10, 2017 28.49 28.94 28.47 28.55 120,190 +0.13(+0.46%)
Apr 07, 2017 28.58 28.58 28.14 28.42 188,904 -0.14(-0.49%)
Apr 06, 2017 28.00 28.75 27.89 28.56 258,341 +0.56(+2.00%)
Apr 05, 2017 28.11 28.56 27.97 28.00 316,792 -0.12(-0.43%)
Apr 04, 2017 28.21 28.34 27.82 28.12 163,150 -0.08(-0.28%)
Apr 03, 2017 28.84 28.91 28.07 28.20 204,198 -0.65(-2.25%)
Mar 31, 2017 28.57 28.99 28.57 28.85 264,832 +0.31(+1.08%)
Mar 30, 2017 28.41 28.66 28.26 28.54 134,461 +0.24(+0.85%)
Mar 29, 2017 28.62 28.62 28.24 28.30 95,268 -0.37(-1.29%)
Mar 28, 2017 28.29 28.68 28.17 28.67 234,464 +0.34(+1.20%)
Mar 27, 2017 28.00 28.40 27.71 28.33 180,856 -0.05(-0.18%)
Mar 24, 2017 28.82 28.99 28.34 28.38 128,852 -0.35(-1.22%)
Mar 23, 2017 28.45 28.98 28.23 28.73 136,346 +0.30(+1.05%)
Mar 22, 2017 28.62 28.75 28.21 28.43 217,616 -0.18(-0.63%)
Mar 21, 2017 29.56 29.56 28.50 28.61 380,656 -0.65(-2.22%)
Mar 20, 2017 29.59 29.59 29.14 29.25 225,559 -0.31(-1.05%)
Mar 17, 2017 29.84 29.84 29.42 29.56 397,652 -0.20(-0.67%)
Mar 16, 2017 29.93 30.11 29.75 29.76 477,781 -0.12(-0.40%)
Mar 15, 2017 29.26 29.94 29.17 29.88 526,983 +0.72(+2.46%)
Mar 14, 2017 29.24 29.44 28.86 29.16 281,681 -0.10(-0.34%)
Mar 13, 2017 29.07 29.40 29.05 29.26 365,114 +0.09(+0.31%)
Mar 10, 2017 29.02 29.33 28.84 29.17 271,233 +0.35(+1.21%)
Mar 09, 2017 28.50 29.09 28.44 28.83 427,499 +0.21(+0.73%)
Mar 08, 2017 28.65 28.95 28.50 28.62 202,440 -0.04(-0.14%)
Mar 07, 2017 28.28 28.84 28.28 28.66 410,828 -0.04(-0.14%)
Mar 06, 2017 28.19 28.81 28.05 28.70 232,001 +0.20(+0.70%)
Mar 03, 2017 28.45 28.80 28.15 28.50 294,378 -0.09(-0.31%)
Mar 02, 2017 28.19 28.97 28.17 28.59 447,353 -0.02(-0.07%)
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.