Quantcast

TriNet Group, Inc. Common Stock Historical Stock Prices

TNET 
$42.09
*  
0.84
1.96%
Get TNET Alerts
*Delayed - data as of Dec. 13, 2018 13:38 ET  -  Find a broker to begin trading TNET now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    TNET Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:38 43.07 43.21 41.86 42.09 118,514
12/12/2018 43 43.74 42.65 42.93 287,795
12/11/2018 43.12 43.29 41.76 42.33 240,457
12/10/2018 41.87 42.8573 41.5101 42.32 377,351
12/07/2018 43.27 43.625 41.66 41.89 299,141
12/06/2018 42.01 43.31 41.14 43.29 421,076
12/04/2018 46.08 46.33 42.61 42.79 279,104
12/03/2018 46.59 46.645 45.13 46.18 326,450
11/30/2018 44.75 46 44.7169 45.91 480,093
11/29/2018 45.56 45.665 44.62 44.9 219,898
11/28/2018 43.5 45.92 43.5 45.86 545,057
11/27/2018 43.48 43.6 42.74 43.34 167,625
11/26/2018 43.84 43.99 43.04 43.71 396,010
11/23/2018 43.6 44.13 43.37 43.41 101,551
11/21/2018 43.17 44.27 42.68 43.98 170,147
11/20/2018 43.67 44.23 43.15 43.24 404,037
11/19/2018 44.22 44.61 43.66 44.24 378,515
11/16/2018 44.58 45.33 44.41 44.76 264,174
11/15/2018 44.13 45.13 44.08 44.95 226,662
11/14/2018 45.12 45.12 44.4 44.44 386,359
11/13/2018 45.11 45.37 44.43 44.67 263,783
11/12/2018 46.3 46.59 44.93 45.03 172,899
11/09/2018 47.45 47.665 45.95 46.43 179,367
11/08/2018 47.26 48.11 47.17 47.77 394,433
11/07/2018 46.74 47.305 45.99 47.23 489,539
11/06/2018 45.97 46.9 45.53 46.47 323,834
11/05/2018 47.45 47.74 45.74 45.9 242,827
11/02/2018 47.45 47.95 46.57 47.32 284,838
11/01/2018 47.28 47.55 46.525 47.18 466,758
10/31/2018 48.82 49.21 46.92 46.99 477,919
10/30/2018 46.57 48.76 45.25 47.83 610,869
10/29/2018 46.76 47.06 45.64 46.42 410,756
10/26/2018 45.94 47.14 45.07 46.11 240,481
10/25/2018 46.47 46.97 45.97 46.56 266,404
10/24/2018 49.13 49.24 46.09 46.16 247,345
10/23/2018 48.33 49.39 47.87 49.27 314,843
10/22/2018 48.32 49.34 48.08 49.19 213,899
10/19/2018 48.77 49.32 48.07 48.23 196,093
10/18/2018 49.53 49.76 48.52 48.86 257,429
10/17/2018 49.88 50.02 49.1391 49.67 261,054
10/16/2018 48.99 50.04 48.4 49.93 355,125
10/15/2018 48.35 48.97 47.81 48.61 184,282
10/12/2018 49.75 49.91 47.89 48.51 279,363
10/11/2018 50.03 50.87 48.71 48.76 403,198
10/10/2018 54.01 54.01 50.38 50.43 464,082
10/09/2018 53.41 54.44 53.41 54.11 413,276
10/08/2018 52.82 53.7 52.82 53.57 220,805
10/05/2018 54.99 55.562 52.96 53.63 344,713
10/04/2018 55.22 55.61 54.88 54.98 349,066
10/03/2018 54.69 55.82 54.12 55.51 240,329
10/02/2018 55.35 55.65 54.41 54.58 231,361
10/01/2018 56.7 57.09 55.13 55.31 471,220
09/28/2018 55.13 56.64 55.13 56.32 384,074
09/27/2018 55.65 56 54.85 55.1 466,416
09/26/2018 54.52 55.73 54.23 55.47 486,078
09/25/2018 53.73 54.77 53.73 54.66 439,727
09/24/2018 52.54 53.61 52.29 53.46 400,945
09/21/2018 51.95 53.47 51.95 52.7 717,100
09/20/2018 52.3 52.6 51.83 52.08 233,330
09/19/2018 53.7 53.8999 51.72 52.08 375,980
09/18/2018 54.14 54.815 53.89 53.89 241,519
09/17/2018 54.96 55.42 54.14 54.15 309,241
09/14/2018 54.24 55.06 54.07 54.96 415,339
09/13/2018 55.22 55.65 54.42 54.55 254,598
09/12/2018 55.95 56.08 55.095 55.18 269,575
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TNET

Research Brokers before you trade

Want to trade FX?

Smart Portfolio