Trinet Group Inc (NY: TNET )

133.01 +1.00 (+0.76%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.60 46.22 45.28 45.57 255,720 +0.10(+0.22%)
Jan 30, 2019 44.76 45.59 44.52 45.47 157,297 +1.00(+2.24%)
Jan 29, 2019 44.88 44.92 44.35 44.48 111,378 -0.10(-0.22%)
Jan 28, 2019 44.70 44.92 44.17 44.58 137,025 -0.63(-1.39%)
Jan 25, 2019 44.86 45.32 44.72 45.20 174,630 +0.79(+1.78%)
Jan 24, 2019 44.47 44.94 44.16 44.42 194,103 -0.09(-0.20%)
Jan 23, 2019 44.78 45.30 44.31 44.51 186,023 -0.19(-0.42%)
Jan 22, 2019 45.02 45.39 44.23 44.70 186,529 -0.63(-1.39%)
Jan 18, 2019 45.25 45.59 44.95 45.32 184,548 +0.42(+0.93%)
Jan 17, 2019 44.01 45.12 44.01 44.91 213,868 +0.75(+1.70%)
Jan 16, 2019 43.63 44.54 43.47 44.16 205,770 +0.56(+1.28%)
Jan 15, 2019 42.97 44.03 42.81 43.60 195,314 +0.64(+1.49%)
Jan 14, 2019 42.56 43.44 42.56 42.96 143,801 -0.10(-0.23%)
Jan 11, 2019 42.98 43.36 42.73 43.06 175,231 -0.25(-0.58%)
Jan 10, 2019 43.11 43.37 42.76 43.31 303,069 -0.14(-0.32%)
Jan 09, 2019 43.46 43.89 42.84 43.45 509,030 +0.23(+0.53%)
Jan 08, 2019 42.09 43.32 41.99 43.22 326,677 +1.67(+4.01%)
Jan 07, 2019 41.82 42.36 41.19 41.55 290,529 -0.39(-0.93%)
Jan 04, 2019 40.21 42.00 40.20 41.94 310,386 +2.26(+5.68%)
Jan 03, 2019 40.38 40.80 39.45 39.68 196,686 -1.22(-2.98%)
Jan 02, 2019 41.13 41.69 40.64 40.90 367,340 -0.97(-2.31%)
Dec 31, 2018 41.59 41.97 40.97 41.87 194,467 +0.75(+1.82%)
Dec 28, 2018 41.43 42.01 40.70 41.12 302,371 -0.16(-0.39%)
Dec 27, 2018 40.73 41.30 39.71 41.28 226,033 -0.25(-0.60%)
Dec 26, 2018 39.57 41.57 39.30 41.53 320,765 +2.24(+5.69%)
Dec 24, 2018 39.56 40.06 38.67 39.30 202,382 -0.69(-1.72%)
Dec 21, 2018 40.56 41.19 39.45 39.98 485,417 -0.56(-1.38%)
Dec 20, 2018 40.30 41.17 39.81 40.54 324,201 +0.12(+0.30%)
Dec 19, 2018 41.53 41.83 40.02 40.42 345,598 -1.08(-2.60%)
Dec 18, 2018 41.39 42.36 41.05 41.50 285,947 +0.45(+1.09%)
Dec 17, 2018 41.74 42.40 40.74 41.05 337,279 -1.00(-2.37%)
Dec 14, 2018 42.02 43.05 41.65 42.05 251,976 -0.27(-0.64%)
Dec 13, 2018 42.85 43.13 41.78 42.32 436,253 -0.53(-1.23%)
Dec 12, 2018 42.92 43.66 42.57 42.85 289,906 +0.60(+1.42%)
Dec 11, 2018 43.04 43.21 41.68 42.25 240,912 +0.01(+0.02%)
Dec 10, 2018 41.79 42.78 41.43 42.24 378,065 +0.43(+1.03%)
Dec 07, 2018 43.19 43.54 41.58 41.81 299,666 -1.40(-3.23%)
Dec 06, 2018 41.93 43.23 41.06 43.21 432,762 +0.50(+1.17%)
Dec 04, 2018 45.99 46.24 42.53 42.71 357,275 -3.38(-7.34%)
Dec 03, 2018 46.50 46.56 45.04 46.09 327,068 +0.27(+0.59%)
Nov 30, 2018 44.67 45.91 44.64 45.82 480,909 +1.01(+2.25%)
Nov 29, 2018 45.47 45.58 44.54 44.82 220,314 -0.96(-2.09%)
Nov 28, 2018 43.42 45.83 43.42 45.77 546,094 +2.52(+5.81%)
Nov 27, 2018 43.40 43.52 42.66 43.26 424,695 -0.37(-0.85%)
Nov 26, 2018 43.76 43.91 42.96 43.63 396,759 +0.30(+0.69%)
Nov 23, 2018 43.52 44.05 43.29 43.33 101,692 -0.57(-1.30%)
Nov 21, 2018 43.90 43.90 43.90 0 +0.74(+1.71%)
Nov 20, 2018 43.59 44.15 43.07 43.16 404,802 -1.00(-2.26%)
Nov 19, 2018 44.14 44.53 43.58 44.16 379,231 -0.52(-1.16%)
Nov 16, 2018 44.50 45.24 44.33 44.68 265,101 -0.19(-0.42%)
Nov 15, 2018 44.05 45.04 44.00 44.87 227,091 +0.51(+1.15%)
Nov 14, 2018 45.03 45.03 44.32 44.36 387,090 -0.23(-0.51%)
Nov 13, 2018 45.02 45.28 44.35 44.59 264,282 -0.36(-0.80%)
Nov 12, 2018 46.21 46.50 44.85 44.94 173,226 -1.40(-3.02%)
Nov 09, 2018 47.36 47.57 45.86 46.34 179,639 -1.34(-2.81%)
Nov 08, 2018 47.17 48.02 47.08 47.68 395,180 +0.54(+1.14%)
Nov 07, 2018 46.65 47.22 45.90 47.14 490,466 +0.76(+1.64%)
Nov 06, 2018 45.88 46.81 45.44 46.38 324,447 +0.57(+1.24%)
Nov 05, 2018 47.36 47.65 45.65 45.81 243,286 -1.42(-3.00%)
Nov 02, 2018 47.36 47.86 46.48 47.23 285,339 +0.14(+0.30%)
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.