TriNet Historical Data - TNET

TNET Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 54.13 -0.34 -0.62% 54.47 54.69 54.11 430,426
Nov 11 2019 54.47 0.49 0.91% 53.42 54.82 53.39 391,177
Nov 08 2019 53.98 0.58 1.09% 53.50 54.22 53.50 414,223
Nov 07 2019 53.40 0.37 0.7% 53.47 53.99 52.92 779,621
Nov 06 2019 53.03 0.30 0.57% 52.82 53.27 52.44 682,243
Nov 05 2019 52.73 0.88 1.7% 52.15 53.08 51.99 788,746
Nov 04 2019 51.85 -1.38 -2.59% 52.15 53.31 50.85 791,181
Nov 01 2019 53.23 0.00 +0.00% 53.21 53.36 52.48 0
Nov 01 2019 53.23 0.24 0.45% 53.21 53.36 52.48 609,803
Oct 31 2019 52.99 1.84 3.6% 51.91 53.13 51.15 964,734
Oct 30 2019 51.15 1.54 3.1% 49.38 51.24 48.69 871,362
Oct 29 2019 49.61 -0.43 -0.86% 49.86 50.80 49.41 599,762
Oct 28 2019 50.04 -0.27 -0.54% 50.65 51.9157 49.90 776,171
Oct 25 2019 50.31 -7.69 -13.26% 54.98 57.93 49.83 1,668,000
Oct 24 2019 58.00 0.13 0.22% 58.26 59.00 57.955 625,967
Oct 23 2019 57.87 -0.35 -0.6% 57.95 58.57 57.76 338,814
Oct 22 2019 58.22 -1.23 -2.07% 59.46 59.735 58.20 252,786
Oct 21 2019 59.45 -0.80 -1.33% 60.86 61.32 59.42 275,168
Oct 18 2019 60.25 -0.24 -0.4% 60.13 60.82 59.88 438,727
Oct 17 2019 60.49 -0.06 -0.1% 60.97 61.695 60.46 337,526
Oct 16 2019 60.55 0.15 0.25% 60.04 60.80 59.695 325,212
Oct 15 2019 60.40 1.55 2.63% 59.14 61.01 58.995 292,262
Oct 14 2019 58.85 -0.18 -0.3% 58.64 59.60 58.33 299,883
Oct 11 2019 59.03 1.68 2.93% 58.51 59.94 58.43 522,435
Oct 10 2019 57.35 1.06 1.88% 56.42 57.74 56.07 397,702
Oct 09 2019 56.29 -0.72 -1.26% 57.57 57.815 56.15 514,453
Oct 08 2019 57.01 -0.89 -1.54% 57.10 58.01 56.97 391,133
Oct 07 2019 57.90 -1.10 -1.86% 58.67 59.795 57.675 571,855
Oct 04 2019 59.00 0.73 1.25% 58.64 60.01 58.21 343,731
Oct 03 2019 58.27 -0.32 -0.55% 58.26 58.805 56.87 511,571
Oct 02 2019 58.59 -1.51 -2.51% 59.54 59.59 58.53 425,099
Oct 01 2019 60.10 -2.09 -3.36% 62.77 63.61 59.90 324,012
Sep 30 2019 62.19 0.41 0.66% 61.78 63.015 61.78 409,260
Sep 27 2019 61.78 -1.22 -1.94% 63.39 63.51 61.27 279,942
Sep 26 2019 63.00 -0.39 -0.62% 63.35 64.51 62.98 191,941
Sep 25 2019 63.39 0.29 0.46% 62.90 63.74 61.9701 268,110
Sep 24 2019 63.10 -0.95 -1.48% 64.39 65.31 62.76 406,929
Sep 23 2019 64.05 -1.40 -2.14% 64.78 64.925 63.45 267,156
Sep 20 2019 65.45 -0.01 -0.02% 65.49 66.18 65.00 582,810
Sep 19 2019 65.46 -0.01 -0.02% 65.53 67.24 65.41 333,181
Sep 18 2019 65.47 -0.21 -0.32% 65.68 66.795 65.00 406,495
Sep 17 2019 65.68 0.51 0.78% 65.13 66.34 65.01 330,387
Sep 16 2019 65.17 0.34 0.52% 65.38 65.54 65.04 182,640
Sep 13 2019 64.83 2.70 4.35% 62.81 65.15 62.55 399,743
Sep 12 2019 62.13 -0.31 -0.5% 62.48 63.56 62.03 353,227
Sep 11 2019 62.44 0.09 0.14% 62.73 63.80 62.25 362,196
Sep 10 2019 62.35 -1.22 -1.92% 63.19 63.19 61.68 448,381
Sep 09 2019 63.57 -0.85 -1.32% 64.79 64.79 62.88 463,363
Sep 06 2019 64.42 -1.08 -1.65% 65.50 65.8699 64.33 371,854
Sep 05 2019 65.50 1.11 1.72% 64.75 66.30 64.56 433,910
Sep 04 2019 64.39 -0.65 -1.0% 65.89 65.89 63.99 474,541
Sep 03 2019 65.04 -2.09 -3.11% 66.37 67.26 64.62 561,118
Sep 02 2019 67.13 0.00 +0.00% 68.04 68.52 66.75 0
Aug 30 2019 67.13 -0.65 -0.96% 68.04 68.52 66.75 214,785
Aug 29 2019 67.78 1.10 1.65% 67.25 68.24 67.25 215,997
Aug 28 2019 66.68 0.93 1.41% 65.36 66.78 64.925 283,053
Aug 27 2019 65.75 -0.53 -0.8% 66.86 67.15 65.51 237,820
Aug 26 2019 66.28 1.35 2.08% 65.89 66.31 65.40 306,858
Aug 23 2019 64.93 -2.67 -3.95% 67.11 67.65 64.68 339,466
Aug 22 2019 67.60 -0.83 -1.21% 68.54 68.99 67.57 293,257
Aug 21 2019 68.43 0.44 0.65% 68.81 69.175 67.99 209,599
Aug 20 2019 67.99 -0.79 -1.15% 68.74 68.76 67.97 220,221
Aug 19 2019 68.78 0.26 0.38% 68.81 69.27 67.43 267,939
Aug 16 2019 68.52 1.28 1.9% 67.79 69.075 67.79 225,092
Aug 15 2019 67.24 -0.46 -0.68% 68.12 68.50 67.06 208,759
Your Recent History
NYSE
TNET
TriNet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191113 22:29:18