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 (%)
Oct 31, 2018 48.73 49.12 46.83 46.90 478,824 -0.84(-1.76%)
Oct 30, 2018 45.16 48.67 45.16 47.74 613,641 +1.41(+3.04%)
Oct 29, 2018 46.67 46.97 45.55 46.33 411,533 +0.31(+0.67%)
Oct 26, 2018 45.85 47.05 44.98 46.02 240,855 -0.45(-0.97%)
Oct 25, 2018 46.38 46.88 45.88 46.47 267,375 +0.40(+0.87%)
Oct 24, 2018 49.04 49.15 46.00 46.07 247,813 -3.10(-6.31%)
Oct 23, 2018 48.24 49.30 47.78 49.18 315,439 +0.08(+0.16%)
Oct 22, 2018 48.23 49.25 47.99 49.10 214,304 +0.96(+1.99%)
Oct 19, 2018 48.68 49.23 47.98 48.14 196,371 -0.63(-1.29%)
Oct 18, 2018 49.44 49.67 48.43 48.77 257,916 -0.81(-1.63%)
Oct 17, 2018 49.79 49.93 49.05 49.58 261,548 -0.26(-0.52%)
Oct 16, 2018 48.90 49.95 48.31 49.84 355,797 +1.32(+2.72%)
Oct 15, 2018 48.26 48.88 47.72 48.52 184,958 +0.10(+0.21%)
Oct 12, 2018 49.66 49.82 47.80 48.42 280,630 -0.25(-0.51%)
Oct 11, 2018 49.94 50.77 48.62 48.67 447,396 -1.67(-3.31%)
Oct 10, 2018 53.91 53.91 50.28 50.33 464,960 -3.67(-6.80%)
Oct 09, 2018 53.31 54.34 53.31 54.01 414,058 +0.54(+1.01%)
Oct 08, 2018 52.72 53.60 52.72 53.47 221,223 -0.06(-0.11%)
Oct 05, 2018 54.89 55.45 52.86 53.53 345,352 -1.35(-2.46%)
Oct 04, 2018 55.12 55.50 54.78 54.88 349,727 -0.53(-0.95%)
Oct 03, 2018 54.59 55.71 54.02 55.41 240,784 +0.93(+1.70%)
Oct 02, 2018 55.25 55.54 54.31 54.48 231,799 -0.73(-1.32%)
Oct 01, 2018 56.59 56.98 55.03 55.21 475,958 -1.01(-1.79%)
Sep 28, 2018 55.03 56.53 55.03 56.21 384,727 +1.22(+2.21%)
Sep 27, 2018 55.54 55.89 54.75 55.00 467,299 -0.37(-0.67%)
Sep 26, 2018 54.42 55.62 54.13 55.37 486,998 +0.81(+1.48%)
Sep 25, 2018 53.63 54.67 53.63 54.56 440,712 +1.20(+2.24%)
Sep 24, 2018 52.44 53.51 52.19 53.36 401,753 +0.76(+1.44%)
Sep 21, 2018 51.85 53.37 51.85 52.60 723,567 +0.62(+1.19%)
Sep 20, 2018 52.20 52.50 51.73 51.98 233,771 +0.00(+0.00%)
Sep 19, 2018 53.60 53.80 51.62 51.98 376,692 -1.81(-3.36%)
Sep 18, 2018 54.04 54.71 53.79 53.79 241,981 -0.26(-0.48%)
Sep 17, 2018 54.86 55.32 54.04 54.05 309,826 -0.81(-1.47%)
Sep 14, 2018 54.14 54.96 53.97 54.86 416,086 +0.41(+0.75%)
Sep 13, 2018 55.12 55.54 54.32 54.45 255,080 -0.63(-1.14%)
Sep 12, 2018 55.84 55.97 54.99 55.08 270,085 -0.77(-1.38%)
Sep 11, 2018 56.03 56.16 55.20 55.84 258,724 -0.52(-0.92%)
Sep 10, 2018 56.66 56.66 56.00 56.36 261,151 +0.05(+0.09%)
Sep 07, 2018 56.66 56.98 56.08 56.31 280,530 -0.52(-0.91%)
Sep 06, 2018 57.29 57.38 56.25 56.83 391,555 -0.62(-1.08%)
Sep 05, 2018 58.89 58.94 57.30 57.45 345,409 -1.59(-2.69%)
Sep 04, 2018 59.02 59.18 58.36 59.04 305,741 +0.08(+0.14%)
Aug 31, 2018 58.96 58.96 58.96 0 +0.32(+0.54%)
Aug 30, 2018 58.36 59.07 58.36 58.64 186,009 +0.06(+0.10%)
Aug 29, 2018 58.73 58.86 58.26 58.58 265,421 +0.07(+0.12%)
Aug 28, 2018 59.00 59.19 58.01 58.51 220,132 -0.43(-0.73%)
Aug 27, 2018 59.96 59.96 58.81 58.94 388,069 -0.86(-1.44%)
Aug 24, 2018 59.79 60.04 59.42 59.80 277,324 +0.30(+0.50%)
Aug 23, 2018 58.63 59.73 58.63 59.50 222,462 +0.70(+1.19%)
Aug 22, 2018 58.54 59.02 58.20 58.80 209,828 +0.24(+0.41%)
Aug 21, 2018 58.24 58.79 58.00 58.56 281,822 +0.47(+0.81%)
Aug 20, 2018 58.19 58.59 56.66 58.09 262,968 -0.14(-0.24%)
Aug 17, 2018 56.71 58.47 56.30 58.23 351,263 +0.34(+0.59%)
Aug 16, 2018 57.36 57.93 57.06 57.89 197,610 +0.94(+1.65%)
Aug 15, 2018 57.58 57.67 56.69 56.95 270,082 -0.89(-1.54%)
Aug 14, 2018 57.19 58.01 57.07 57.84 486,108 +0.99(+1.74%)
Aug 13, 2018 56.77 57.43 56.14 56.85 182,526 +0.28(+0.49%)
Aug 10, 2018 55.65 56.91 55.56 56.57 212,301 +0.45(+0.80%)
Aug 09, 2018 55.40 56.81 55.35 56.12 219,877 +0.65(+1.17%)
Aug 08, 2018 55.71 55.71 54.82 55.47 263,031 -0.01(-0.02%)
Aug 07, 2018 55.00 55.59 54.44 55.48 489,223 +0.54(+0.98%)
Aug 06, 2018 53.96 55.22 53.84 54.95 334,370 +0.99(+1.83%)
Aug 03, 2018 54.39 54.39 53.42 53.96 222,721 -0.46(-0.84%)
Aug 02, 2018 53.40 54.77 53.40 54.42 347,947 +0.43(+0.79%)
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.