Quantcast

TriNet Group, Inc. Common Stock Historical Stock Prices

TNET 
$48.61
*  
0.10
0.21%
Get TNET Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading TNET now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 15-JUL-2018 TO 15-OCT-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.
16:00 48.24 48.97 47.81 48.61 184,329
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
09/11/2018 56.14 56.27 55.3 55.95 258,235
09/10/2018 56.77 56.77 56.11 56.47 260,658
09/07/2018 56.77 57.09 56.19 56.42 280,097
09/06/2018 57.4 57.485 56.355 56.94 390,815
09/05/2018 59 59.05 57.41 57.56 344,757
09/04/2018 59.13 59.29 58.47 59.15 305,164
08/31/2018 58.88 59.59 58.305 59.07 761,185
08/30/2018 58.47 59.18 58.47 58.75 185,658
08/29/2018 58.84 58.97 58.37 58.69 264,911
08/28/2018 59.11 59.3 58.12 58.62 219,716
08/27/2018 60.07 60.07 58.92 59.05 386,807
08/24/2018 59.9 60.15 59.53 59.91 276,822
08/23/2018 58.74 59.845 58.74 59.61 222,042
08/22/2018 58.65 59.13 58.31 58.91 209,432
08/21/2018 58.35 58.9 58.11 58.67 281,290
08/20/2018 58.3 58.7 56.77 58.2 262,471
08/17/2018 56.82 58.58 56.41 58.34 350,670
08/16/2018 57.47 58.04 57.173 58 197,237
08/15/2018 57.69 57.78 56.8 57.06 269,572
08/14/2018 57.3 58.1164 57.18 57.95 485,190
08/13/2018 56.88 57.54 56.25 56.96 182,181
08/10/2018 55.76 57.02 55.67 56.68 211,959
08/09/2018 55.5 56.92 55.45 56.23 219,454
08/08/2018 55.82 55.82 54.92 55.58 262,534
08/07/2018 55.1 55.7 54.54 55.59 488,299
08/06/2018 54.06 55.32 53.94 55.05 333,738
08/03/2018 54.49 54.49 53.52 54.06 222,231
08/02/2018 53.5 54.875 53.5 54.52 347,290
08/01/2018 53.99 54.79 52.8352 54.09 655,889
07/31/2018 60.15 60.15 52.8 53.85 940,427
07/30/2018 56.91 57.06 55.49 56.74 522,289
07/27/2018 58.08 58.6053 55.91 56.9 395,620
07/26/2018 56.75 58.13 56.75 58.05 185,102
07/25/2018 55.99 56.68 55.94 56.67 222,213
07/24/2018 56.85 57.39 55.8 56 178,989
07/23/2018 55.85 56.84 55.78 56.52 159,042
07/20/2018 55.89 56.61 55.685 56.05 189,783
07/19/2018 55.27 56.2 55.27 55.91 179,970
07/18/2018 55.08 55.4 54.73 55.13 407,423
07/17/2018 54.52 55.57 54.52 55.22 373,995
07/16/2018 55.09 55.69 54.245 54.48 271,213
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio