Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.97 56.15 54.97 55.83 483,622 +1.09(+1.99%)
Jun 28, 2018 53.39 54.81 53.22 54.75 214,913 +1.21(+2.26%)
Jun 27, 2018 53.58 54.09 53.11 53.54 552,891 -0.03(-0.06%)
Jun 26, 2018 53.10 54.20 52.82 53.57 314,552 +0.39(+0.73%)
Jun 25, 2018 54.36 54.78 52.78 53.18 285,732 -1.38(-2.52%)
Jun 22, 2018 56.00 56.59 54.47 54.56 673,321 -0.96(-1.73%)
Jun 21, 2018 56.82 56.98 55.28 55.51 287,777 -1.17(-2.06%)
Jun 20, 2018 56.82 57.02 56.23 56.68 249,164 -0.06(-0.11%)
Jun 19, 2018 55.99 56.91 54.92 56.74 371,966 +0.20(+0.35%)
Jun 18, 2018 55.52 56.64 55.52 56.54 198,311 +0.55(+0.98%)
Jun 15, 2018 56.08 55.77 55.99 225,697 +0.22(+0.39%)
Jun 14, 2018 54.94 55.82 54.76 55.77 280,971 +1.01(+1.84%)
Jun 13, 2018 54.70 55.67 54.35 54.77 292,661 -0.02(-0.04%)
Jun 12, 2018 54.75 55.04 54.58 54.79 457,349 +0.01(+0.02%)
Jun 11, 2018 55.80 55.89 54.77 54.78 278,085 -1.04(-1.86%)
Jun 08, 2018 55.81 56.07 55.42 55.81 223,644 +0.00(+0.00%)
Jun 07, 2018 56.64 56.79 55.19 55.81 183,126 -0.72(-1.27%)
Jun 06, 2018 56.58 56.53 234,400 +0.19(+0.34%)
Jun 05, 2018 56.26 56.87 55.95 56.34 380,326 +0.16(+0.28%)
Jun 04, 2018 54.80 56.33 54.80 56.18 457,603 +1.39(+2.53%)
Jun 01, 2018 53.90 54.93 53.52 54.80 241,400 +1.26(+2.35%)
May 31, 2018 54.29 54.42 53.49 53.54 375,317 -0.75(-1.38%)
May 30, 2018 53.62 54.51 53.44 54.29 323,837 +1.09(+2.05%)
May 29, 2018 52.54 53.44 52.54 53.20 336,121 +0.33(+0.62%)
May 25, 2018 52.87 52.87 52.87 0 -0.11(-0.21%)
May 24, 2018 52.97 53.19 52.28 52.98 310,572 -0.22(-0.41%)
May 23, 2018 52.28 53.27 52.15 53.20 313,728 +0.72(+1.37%)
May 22, 2018 53.86 53.88 52.24 52.48 362,833 -1.16(-2.16%)
May 21, 2018 53.77 53.87 52.76 53.64 454,805 +0.13(+0.24%)
May 18, 2018 53.28 53.80 52.86 53.51 309,094 +0.39(+0.73%)
May 17, 2018 52.30 53.37 51.58 53.12 435,377 -0.22(-0.41%)
May 16, 2018 52.55 53.49 52.39 53.34 336,896 +0.59(+1.12%)
May 15, 2018 52.16 53.12 51.90 52.75 204,218 +0.22(+0.42%)
May 14, 2018 53.26 53.40 52.43 52.53 157,627 -0.62(-1.16%)
May 11, 2018 52.71 53.44 52.64 53.15 189,126 +0.45(+0.85%)
May 10, 2018 52.03 52.80 51.91 52.70 359,110 +0.85(+1.64%)
May 09, 2018 52.54 52.63 51.78 51.85 371,808 -0.61(-1.16%)
May 08, 2018 52.20 52.83 51.84 52.46 323,928 +0.19(+0.36%)
May 07, 2018 52.40 52.42 51.72 52.27 467,190 +0.12(+0.23%)
May 04, 2018 52.02 52.40 51.48 52.15 419,953 -0.08(-0.15%)
May 03, 2018 51.91 52.67 51.84 52.23 616,558 +0.10(+0.19%)
May 02, 2018 52.32 52.41 50.90 52.13 914,147 -0.55(-1.04%)
May 01, 2018 51.76 52.88 48.38 52.68 1,119,511 +1.13(+2.19%)
Apr 30, 2018 51.75 52.33 51.35 51.55 558,572 -0.17(-0.33%)
Apr 27, 2018 51.68 52.13 51.30 51.72 195,981 +0.21(+0.41%)
Apr 26, 2018 50.71 51.71 50.52 51.51 199,655 +0.90(+1.77%)
Apr 25, 2018 50.87 50.97 49.78 50.61 330,162 -0.42(-0.82%)
Apr 24, 2018 51.46 51.93 50.61 51.03 363,190 -0.15(-0.29%)
Apr 23, 2018 51.08 51.61 50.65 51.18 349,142 +0.23(+0.45%)
Apr 20, 2018 51.05 51.35 50.43 50.95 338,199 -0.17(-0.33%)
Apr 19, 2018 50.63 51.18 50.22 51.12 253,282 +0.37(+0.73%)
Apr 18, 2018 50.23 50.98 49.75 50.75 236,875 +0.58(+1.15%)
Apr 17, 2018 49.34 50.34 49.34 50.17 275,025 +1.14(+2.32%)
Apr 16, 2018 48.66 49.28 48.00 49.04 178,415 +0.79(+1.63%)
Apr 13, 2018 50.16 50.69 47.90 48.25 396,384 -1.67(-3.34%)
Apr 12, 2018 48.57 50.47 48.57 49.92 530,043 +1.87(+3.88%)
Apr 11, 2018 48.16 48.43 47.77 48.05 201,987 -0.45(-0.93%)
Apr 10, 2018 47.46 48.70 47.22 48.50 295,487 +1.61(+3.43%)
Apr 09, 2018 47.04 47.85 46.85 46.89 216,004 +0.31(+0.66%)
Apr 06, 2018 48.03 48.32 46.15 46.58 683,849 -2.01(-4.13%)
Apr 05, 2018 48.45 48.74 47.72 48.59 379,344 +0.39(+0.81%)
Apr 04, 2018 46.61 48.40 46.56 48.20 495,910 +2.68(+5.90%)
Apr 03, 2018 45.12 45.79 44.92 45.51 254,861 +0.58(+1.29%)
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.