TNET - TriNet Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201969.2069.2068.4269.0169.01191,100
Jun 13, 201968.8669.8168.7369.1369.13284,000
Jun 12, 201966.8368.7866.4868.6768.67406,200
Jun 11, 201966.5867.6966.5867.1867.18391,700
Jun 10, 201965.3266.7365.3265.8665.86249,400
Jun 07, 201965.0065.7165.0065.0565.05370,900
Jun 06, 201964.0364.7863.6464.5664.56278,700
Jun 05, 201963.9164.8863.6964.3264.32350,800
Jun 04, 201963.4663.8462.5163.5763.57332,300
Jun 03, 201963.3363.9962.4062.5862.58299,900
May 31, 201962.7163.6862.6263.3863.38356,800
May 30, 201962.9563.8562.9563.6163.61427,100
May 29, 201961.8662.7761.6262.6662.66404,200
May 28, 201962.4363.2462.0762.2362.23265,000
May 24, 201962.1562.7561.6562.3362.33223,100
May 23, 201961.9062.1261.1961.7961.79211,000
May 22, 201961.8063.3261.0662.4962.49480,700
May 21, 201961.7663.1661.7662.1362.13390,400
May 20, 201960.6062.0860.1061.3261.32237,500
May 17, 201961.0062.4960.8561.1061.10257,400
May 16, 201961.5163.3161.4062.6362.63303,300
May 15, 201960.6561.7160.6361.3961.39229,900
May 14, 201960.3561.4860.2961.2461.24314,200
May 13, 201961.5661.7660.1160.2060.20224,600
May 10, 201962.1963.0961.3563.0063.00211,200
May 09, 201961.7863.0460.8062.7062.70229,800
May 08, 201962.9663.5162.1562.5962.59229,600
May 07, 201964.0664.5162.5463.3063.30269,000
May 06, 201963.6665.0963.0064.9464.94256,400
May 03, 201963.5065.0063.1665.0065.00341,800
May 02, 201963.5163.9162.7463.1263.12304,800
May 01, 201962.3464.9762.3463.7263.72755,100
Apr 30, 201964.0065.0061.1262.3462.341,056,900
Apr 29, 201961.2662.0560.9461.7561.75480,800
Apr 26, 201960.8561.8060.5861.6361.63263,500
Apr 25, 201961.5961.5960.0860.8260.82153,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...