TriNet Group, Inc. (TNET)
NYSE: TNET · Real-Time Price · USD
81.27
-1.17 (-1.42%)
May 28, 2025, 4:00 PM - Market closed

TriNet Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202582.5183.5681.2781.2781.27-1.42%213,542
May 27, 202582.0482.9480.9482.4482.441.55%248,030
May 23, 202580.7581.6780.0081.1881.18-0.78%225,714
May 22, 202582.5983.0181.7881.8281.82-1.55%250,956
May 21, 202584.4384.8482.9483.1183.11-2.75%281,377
May 20, 202586.5086.7885.3785.4685.46-1.15%262,154
May 19, 202585.2186.7484.8386.4586.450.53%288,764
May 16, 202585.5086.2984.8385.9985.990.57%284,460
May 15, 202583.8985.6683.6485.5085.501.93%434,823
May 14, 202583.8384.7582.5383.8883.880.04%258,815
May 13, 202584.5685.3483.8383.8583.85-0.73%252,658
May 12, 202585.0086.6583.0084.4784.473.10%279,317
May 9, 202581.8183.1781.6081.9381.93-0.32%250,853
May 8, 202581.6183.6481.3982.1982.191.52%301,815
May 7, 202579.6681.1078.0080.9680.961.96%382,818
May 6, 202579.8479.9378.4879.4079.40-1.56%430,407
May 5, 202579.9081.4678.4880.6680.660.25%408,689
May 2, 202579.3381.2079.2980.4680.462.15%374,048
May 1, 202578.3079.4777.5178.7778.770.56%319,695
Apr 30, 202577.9278.5876.0078.3378.33-0.04%393,249
Apr 29, 202578.6779.0475.9778.3678.36-1.41%588,541
Apr 28, 202577.6379.9576.4179.4879.482.83%554,422
Apr 25, 202584.4388.5675.7777.2977.29-0.37%1,190,539
Apr 24, 202576.4877.5874.1477.5877.580.98%958,690
Apr 23, 202577.1378.4076.3776.8376.830.83%320,947
Apr 22, 202575.1576.2174.1876.2076.202.54%281,884
Apr 21, 202576.2476.2473.7574.3174.31-2.77%321,329
Apr 17, 202578.0278.7274.5776.4376.43-2.55%606,098
Apr 16, 202578.6779.5877.4578.4378.43-0.41%247,348
Apr 15, 202579.4579.8978.2178.7578.75-1.22%214,468
Apr 14, 202579.1780.1377.5779.7279.721.39%305,462
Apr 11, 202575.7578.8075.6778.6378.632.45%290,083
Apr 10, 202576.6977.7775.2676.7576.75-1.40%329,723
Apr 9, 202572.5078.7270.6177.8477.847.10%619,612
Apr 8, 202574.9576.2671.9272.6872.68-1.32%461,634
Apr 7, 202572.3075.0969.4073.6573.65-0.11%555,814
Apr 4, 202575.2876.4373.0073.7373.73-4.48%532,434
Apr 3, 202576.7177.8375.3077.1977.19-2.95%324,176
Apr 2, 202578.4579.6078.4179.5479.540.19%275,065
Apr 1, 202579.0779.8577.6279.3979.390.19%271,650
Mar 31, 202578.9580.3078.3379.2478.970.23%488,292
Mar 28, 202580.6580.9178.5479.0678.79-2.27%237,801
Mar 27, 202579.0180.9778.2580.9080.622.28%290,138
Mar 26, 202578.4579.5278.4579.1078.830.82%311,659
Mar 25, 202580.5280.7478.1378.4678.19-1.59%382,901
Mar 24, 202577.1380.2677.1379.7379.463.96%495,450
Mar 21, 202578.3678.3676.1676.6976.43-2.75%1,876,953
Mar 20, 202578.2680.2478.0778.8678.59-0.33%390,685
Mar 19, 202579.9080.4178.5579.1278.85-0.63%479,977
Mar 18, 202577.5179.9076.1679.6279.352.37%497,858