TNET - TriNet Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201965.4966.1865.1565.4565.45582,600
Sep 19, 201965.5367.2465.4165.4665.46328,400
Sep 18, 201965.6866.8065.0065.4765.47406,500
Sep 17, 201965.1366.3465.0165.6865.68329,900
Sep 16, 201964.2165.8864.0665.1765.17277,000
Sep 13, 201962.8165.1562.5564.8364.83399,500
Sep 12, 201962.4863.5662.0362.1362.13406,100
Sep 11, 201962.7363.8062.2562.4462.44362,200
Sep 10, 201963.1963.1961.6862.3562.35448,400
Sep 09, 201964.7964.7962.8863.5763.57463,400
Sep 06, 201965.5065.8764.3364.4264.42371,900
Sep 05, 201964.7566.3064.5665.5065.50433,900
Sep 04, 201965.8965.8963.9964.3964.39474,500
Sep 03, 201966.3767.2664.6265.0465.04561,100
Aug 30, 201968.0468.5266.7567.1367.13214,800
Aug 29, 201967.2568.2467.2567.7867.78216,000
Aug 28, 201965.3666.7864.9366.6866.68283,100
Aug 27, 201966.8667.1565.5165.7565.75237,800
Aug 26, 201965.8966.3165.4066.2866.28306,900
Aug 23, 201967.1167.6564.6864.9364.93339,500
Aug 22, 201968.5468.9967.5767.6067.60293,300
Aug 21, 201968.8169.1868.3168.4368.43209,600
Aug 20, 201968.7468.7667.9767.9967.99220,200
Aug 19, 201968.8169.2767.4368.7868.78267,900
Aug 16, 201967.7969.0867.7968.5268.52225,100
Aug 15, 201968.1268.5067.0667.2467.24208,800
Aug 14, 201971.3271.3267.5867.7067.70312,400
Aug 13, 201971.6274.0771.4472.6872.68333,800
Aug 12, 201972.1472.8071.2471.8971.89183,100
Aug 09, 201972.3673.2172.0272.7972.79425,500
Aug 08, 201970.0572.8970.0572.7272.72294,800
Aug 07, 201968.3469.7168.1969.5169.51436,200
Aug 06, 201968.6670.3868.6669.3469.34391,800
Aug 05, 201970.2170.2367.5168.2168.21381,600
Aug 02, 201972.6873.0470.4471.5871.58329,000
Aug 01, 201973.6775.3273.0173.1473.14345,900
Jul 31, 201973.0474.5072.9973.5473.54460,100
Jul 30, 201972.8072.9370.6172.9272.92598,000
Jul 29, 201976.2476.9272.1173.4673.46899,300
Jul 26, 201972.8076.9072.7276.7876.78604,500
Jul 25, 201972.3873.0971.8872.2372.23367,100
Jul 24, 201971.6172.4071.0372.3872.38362,300
Jul 23, 201971.2171.9871.0371.7571.75379,000
Jul 22, 201972.0072.0970.8670.9370.93251,900
Jul 19, 201972.3172.9771.7171.7271.72141,000
Jul 18, 201971.0272.4571.0272.2972.29184,500
Jul 17, 201971.3171.5970.8971.0771.07208,600
Jul 16, 201971.8072.1571.2071.3671.36163,400
Jul 15, 201971.8472.6771.0971.7071.70186,100
Jul 12, 201970.4671.7470.2971.4271.42191,400
Jul 11, 201970.6870.6869.5770.2770.27182,800
Jul 10, 201969.8070.8669.8070.6170.61195,000
Jul 09, 201969.1069.7168.8869.6769.67129,000
Jul 08, 201968.9769.8568.9769.4669.46186,400
Jul 05, 201968.6969.4368.2069.1569.15141,900
Jul 03, 201969.1269.4768.6369.0969.0962,000
Jul 02, 201968.7969.1767.9668.7968.79133,700
Jul 01, 201968.7669.0167.6368.6568.65350,800
Jun 28, 201967.7168.3067.5967.8067.80718,000
Jun 27, 201966.8567.6466.5367.6267.62228,100
Jun 26, 201967.4367.8166.8366.9966.99169,500
Jun 25, 201968.3468.4467.1167.1967.19255,800
Jun 24, 201969.6169.6168.4568.4968.49174,700
Jun 21, 201969.9070.0769.2069.3069.30309,500
Jun 20, 201970.3070.7069.7270.4270.42571,400
Jun 19, 201969.4869.9869.1569.9869.98172,700
Jun 18, 201969.1269.8268.9669.4569.45118,200
Jun 17, 201969.0369.3268.1868.6268.62163,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...