Trinet Group Inc (NY: TNET )

95.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 33.97 35.14 33.97 35.00 550,796 +1.22(+3.61%)
Jul 28, 2017 33.12 33.87 33.12 33.78 363,427 +0.48(+1.44%)
Jul 27, 2017 33.46 33.64 33.04 33.30 176,457 +0.01(+0.03%)
Jul 26, 2017 33.50 33.80 33.26 33.29 233,088 -0.21(-0.63%)
Jul 25, 2017 33.42 33.55 32.93 33.50 224,011 +0.28(+0.84%)
Jul 24, 2017 32.93 33.30 32.67 33.22 220,545 +0.27(+0.82%)
Jul 21, 2017 33.50 33.50 32.83 32.95 215,940 -0.26(-0.78%)
Jul 20, 2017 33.57 33.63 33.03 33.21 159,720 -0.34(-1.01%)
Jul 19, 2017 33.27 33.55 33.20 33.55 192,676 +0.41(+1.24%)
Jul 18, 2017 32.95 33.29 32.79 33.14 168,136 +0.13(+0.39%)
Jul 17, 2017 33.55 33.82 32.65 33.01 283,331 -0.59(-1.76%)
Jul 14, 2017 33.56 34.00 33.41 33.60 316,122 +0.01(+0.03%)
Jul 13, 2017 33.55 33.81 33.30 33.59 459,123 +0.05(+0.15%)
Jul 12, 2017 33.17 33.74 33.17 33.54 227,227 +0.44(+1.33%)
Jul 11, 2017 33.15 33.70 33.00 33.10 326,199 -0.08(-0.24%)
Jul 10, 2017 32.99 33.37 32.40 33.18 232,253 +0.19(+0.58%)
Jul 07, 2017 32.24 33.02 32.19 32.99 251,230 +0.75(+2.33%)
Jul 06, 2017 32.33 32.74 32.19 32.24 210,535 -0.47(-1.44%)
Jul 05, 2017 32.79 33.02 32.32 32.71 187,893 -0.09(-0.27%)
Jul 03, 2017 32.90 33.08 32.60 32.80 104,239 +0.06(+0.18%)
Jun 30, 2017 32.79 33.06 32.68 32.74 194,653 +0.03(+0.09%)
Jun 29, 2017 33.35 33.36 32.33 32.71 187,351 -0.50(-1.51%)
Jun 28, 2017 32.76 33.41 32.50 33.21 173,668 +0.66(+2.03%)
Jun 27, 2017 32.45 32.64 32.01 32.55 289,513 +0.10(+0.31%)
Jun 26, 2017 32.54 32.72 32.33 32.45 245,269 +0.01(+0.03%)
Jun 23, 2017 32.32 32.78 32.14 32.44 519,601 +0.13(+0.40%)
Jun 22, 2017 32.32 32.46 32.19 32.31 212,097 +0.01(+0.03%)
Jun 21, 2017 32.20 32.47 31.95 32.30 276,886 +0.22(+0.69%)
Jun 20, 2017 32.15 32.25 31.89 32.08 300,926 -0.13(-0.40%)
Jun 19, 2017 31.82 32.22 31.64 32.21 248,313 +0.59(+1.87%)
Jun 16, 2017 31.50 31.89 31.20 31.62 342,010 -0.37(-1.16%)
Jun 15, 2017 31.52 32.00 31.46 31.99 172,980 +0.26(+0.82%)
Jun 14, 2017 31.44 31.74 31.44 31.73 165,035 +0.21(+0.67%)
Jun 13, 2017 31.35 31.62 31.33 31.52 185,508 +0.26(+0.83%)
Jun 12, 2017 30.84 31.26 30.56 31.26 241,155 +0.35(+1.13%)
Jun 09, 2017 31.37 31.63 30.63 30.91 194,966 -0.43(-1.37%)
Jun 08, 2017 30.96 31.41 30.77 31.34 186,710 +0.27(+0.87%)
Jun 07, 2017 31.07 31.21 30.79 31.07 145,441 +0.06(+0.19%)
Jun 06, 2017 30.65 31.30 30.21 31.01 149,159 +0.26(+0.85%)
Jun 05, 2017 31.41 31.58 30.74 30.75 108,612 -0.72(-2.29%)
Jun 02, 2017 31.25 31.75 30.98 31.47 307,481 +0.07(+0.22%)
Jun 01, 2017 31.00 31.40 30.69 31.40 170,093 +0.47(+1.52%)
May 31, 2017 30.94 30.97 30.36 30.93 165,675 +0.09(+0.29%)
May 30, 2017 30.67 30.91 30.50 30.84 142,931 +0.04(+0.13%)
May 26, 2017 31.10 31.14 30.66 30.80 102,353 -0.32(-1.03%)
May 25, 2017 31.00 31.41 30.97 31.12 195,530 +0.35(+1.14%)
May 24, 2017 30.88 31.14 30.69 30.77 210,679 -0.23(-0.74%)
May 23, 2017 30.78 31.19 30.50 31.00 210,950 +0.25(+0.81%)
May 22, 2017 30.65 30.86 30.50 30.75 151,147 +0.12(+0.39%)
May 19, 2017 30.61 30.88 30.54 30.63 201,246 +0.01(+0.03%)
May 18, 2017 30.52 30.91 30.50 30.62 196,389 +0.05(+0.16%)
May 17, 2017 30.60 30.97 30.53 30.57 302,443 -0.63(-2.02%)
May 16, 2017 31.10 31.20 30.77 31.20 260,621 +0.06(+0.19%)
May 15, 2017 30.85 31.30 30.67 31.14 242,447 +0.31(+1.01%)
May 12, 2017 30.93 31.13 30.52 30.83 203,795 -0.21(-0.68%)
May 11, 2017 30.90 31.11 30.30 31.04 294,478 -0.01(-0.03%)
May 10, 2017 31.18 31.36 30.77 31.05 406,675 -0.24(-0.77%)
May 09, 2017 30.86 31.30 30.61 31.29 445,568 +0.28(+0.90%)
May 08, 2017 31.40 31.49 30.97 31.01 284,405 -0.39(-1.24%)
May 05, 2017 32.08 32.08 31.37 31.40 364,904 -0.63(-1.97%)
May 04, 2017 32.39 32.71 31.52 32.03 408,874 -0.31(-0.96%)
May 03, 2017 30.50 33.49 30.25 32.34 952,750 +3.38(+11.67%)
May 02, 2017 29.35 29.40 28.81 28.96 490,004 -0.32(-1.09%)
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.