TNET - TriNet Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201962.1162.3161.1661.9961.99294,500
Apr 23, 201961.0662.5560.9962.1962.19326,800
Apr 22, 201959.2061.0659.1761.0061.00395,900
Apr 18, 201960.1860.1959.3959.9759.97317,200
Apr 17, 201962.2062.3060.1660.3760.37235,200
Apr 16, 201962.5262.6361.7761.9061.90321,200
Apr 15, 201961.9162.3661.4162.2562.25250,500
Apr 12, 201962.0062.1961.1861.8761.87196,400
Apr 11, 201961.0161.8660.7361.5961.59118,200
Apr 10, 201960.1661.2160.0560.9960.99236,200
Apr 09, 201960.3460.6059.7759.9259.92303,800
Apr 08, 201960.3760.6559.8660.6360.63139,700
Apr 05, 201960.3461.0860.3460.6960.69317,700
Apr 04, 201960.5960.7459.6560.1460.14231,000
Apr 03, 201960.8861.5060.3260.6860.68347,800
Apr 02, 201960.1760.4659.9360.4060.40181,800
Apr 01, 201960.0160.3059.6560.2560.25290,700
Mar 29, 201959.8459.8859.1559.7459.74339,400
Mar 28, 201958.9059.4958.3659.3459.34216,700
Mar 27, 201959.3559.5458.0958.6358.63223,400
Mar 26, 201958.7959.8258.5159.4059.40419,600
Mar 25, 201958.8158.8157.4358.1658.16348,900
Mar 22, 201961.3361.5958.7959.0059.00310,800
Mar 21, 201961.1862.1861.1861.8061.80346,300
Mar 20, 201962.0762.4160.8461.5061.50367,400
Mar 19, 201962.2062.5761.7462.3162.31336,100
Mar 18, 201960.9462.2160.7561.7461.74224,000
Mar 15, 201961.6362.2061.5261.7061.70426,200
Mar 14, 201961.2762.0361.0561.4061.40219,600
Mar 13, 201961.1761.9461.0761.1961.19453,400
Mar 12, 201960.9361.5660.8160.9460.94258,800
Mar 11, 201959.7160.7659.2460.7360.73502,000
Mar 08, 201960.0360.1259.1759.7659.76238,800
Mar 07, 201959.7660.3459.2560.3360.33414,600
Mar 06, 201960.8661.2359.8559.8759.87569,900
Mar 05, 201961.2861.5760.7760.8560.85376,300
Mar 04, 201961.8061.9661.0461.3461.34560,100
Mar 01, 201961.7861.9561.3661.7361.73390,300
Feb 28, 201962.2562.6761.2661.2961.29405,200
Feb 27, 201962.4462.7561.7762.3962.39397,200
Feb 26, 201962.4262.9462.2662.3562.35376,100
Feb 25, 201962.4963.6562.4962.6262.62516,400
Feb 22, 201961.5462.4861.5462.2162.21433,500
Feb 21, 201961.1062.2361.1061.5761.57402,200
Feb 20, 201960.9261.4160.2361.1561.15773,900
Feb 19, 201960.9761.8360.3661.4361.431,001,100
Feb 15, 201955.5062.7155.1160.9760.971,978,600
Feb 14, 201948.5749.7748.5749.5349.53495,500
Feb 13, 201948.5048.8548.2248.6848.68345,200
Feb 12, 201948.1449.2648.0748.1648.16489,000
Feb 11, 201946.0747.0745.8546.8046.80379,000
Feb 08, 201945.1846.3445.1045.9745.97438,800
Feb 07, 201945.8346.4745.4645.5345.53298,600
Feb 06, 201946.1646.8646.0746.3246.32648,400
Feb 05, 201946.6646.9745.7646.1246.12343,000
Feb 04, 201947.0547.0546.3046.7746.77261,300
Feb 01, 201945.8447.3545.8446.9146.91328,700
Jan 31, 201945.6946.3145.3745.6645.66255,200
Jan 30, 201944.8445.6844.6145.5645.56157,000
Jan 29, 201944.9645.0144.4344.5644.56111,200
Jan 28, 201944.7845.0144.2544.6644.66136,800
Jan 25, 201944.9445.4144.8145.2945.29174,400
Jan 24, 201944.5545.0344.2444.5044.50193,700
Jan 23, 201944.8645.3944.3944.5944.59185,700
Jan 22, 201945.1145.4844.3144.7844.78186,200
Jan 18, 201945.3445.6845.0445.4145.41184,200
Jan 17, 201944.0945.2144.0944.9944.99213,500
Jan 16, 201943.7144.6243.5544.2444.24205,400
Jan 15, 201943.0544.1142.8943.6843.68194,900
Jan 14, 201942.6443.5242.6443.0443.04143,500
Jan 11, 201943.0643.4442.8143.1443.14175,000
Jan 10, 201943.1943.4542.8443.3943.39302,500
Jan 09, 201943.5443.9742.9243.5343.53508,100
Jan 08, 201942.1743.4042.0743.3043.30326,100
Jan 07, 201941.9042.4441.2741.6341.63290,000
Jan 04, 201940.2942.0840.2842.0242.02309,800
Jan 03, 201940.4640.8839.5239.7639.76196,300
Jan 02, 201941.2141.7740.7240.9840.98366,600
Dec 31, 201841.6742.0541.0541.9541.95194,200
Dec 28, 201841.5142.0940.7841.2041.20301,900
Dec 27, 201840.8141.3839.7841.3641.36225,600
Dec 26, 201839.6441.6539.3741.6141.61320,200
Dec 24, 201839.6340.1438.7439.3739.37202,000
Dec 21, 201840.6441.2739.5240.0640.06484,600
Dec 20, 201840.3841.2539.8940.6240.62323,600
Dec 19, 201841.6141.9140.1040.5040.50344,900
Dec 18, 201841.4742.4441.1341.5841.58285,400
Dec 17, 201841.8242.4840.8241.1341.13336,600
Dec 14, 201842.1043.1341.7342.1342.13251,600
Dec 13, 201842.9343.2141.8642.4042.40435,400
Dec 12, 201843.0043.7442.6542.9342.93289,400
Dec 11, 201843.1243.2941.7642.3342.33240,500
Dec 10, 201841.8742.8641.5142.3242.32377,400
Dec 07, 201843.2743.6341.6641.8941.89299,200
Dec 06, 201842.0143.3141.1443.2943.29431,900
Dec 04, 201846.0846.3342.6142.7942.79356,700
Dec 03, 201846.5946.6545.1346.1846.18326,500
Nov 30, 201844.7546.0044.7245.9145.91480,100
Nov 29, 201845.5645.6744.6244.9044.90224,000
Nov 28, 201843.5045.9243.5045.8645.86545,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...