TriNet Group, Inc. (TNET)
NYSE: TNET · Real-Time Price · USD
71.12
+1.42 (2.04%)
At close: Aug 27, 2025, 4:00 PM
71.12
0.00 (0.00%)
After-hours: Aug 27, 2025, 7:00 PM EDT
TriNet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 69.14 | 71.43 | 69.14 | 71.12 | 71.12 | 2.04% | 455,817 |
| Aug 26, 2025 | 68.42 | 69.77 | 68.01 | 69.70 | 69.70 | 1.65% | 493,134 |
| Aug 25, 2025 | 68.80 | 69.39 | 67.60 | 68.57 | 68.57 | -0.62% | 353,059 |
| Aug 22, 2025 | 65.95 | 69.44 | 65.59 | 69.00 | 69.00 | 5.25% | 1,673,068 |
| Aug 21, 2025 | 65.69 | 66.53 | 65.27 | 65.56 | 65.56 | -1.13% | 253,298 |
| Aug 20, 2025 | 66.86 | 67.42 | 65.94 | 66.31 | 66.31 | -0.73% | 291,493 |
| Aug 19, 2025 | 66.07 | 68.30 | 66.02 | 66.80 | 66.80 | 1.84% | 378,966 |
| Aug 18, 2025 | 65.69 | 66.41 | 65.31 | 65.59 | 65.59 | 0.37% | 290,624 |
| Aug 15, 2025 | 66.36 | 66.82 | 65.18 | 65.35 | 65.35 | -0.98% | 255,729 |
| Aug 14, 2025 | 66.64 | 67.25 | 65.81 | 66.00 | 66.00 | -1.58% | 296,763 |
| Aug 13, 2025 | 64.09 | 67.06 | 64.09 | 67.06 | 67.06 | 4.02% | 525,478 |
| Aug 12, 2025 | 62.84 | 65.26 | 62.84 | 64.47 | 64.47 | 2.61% | 437,858 |
| Aug 11, 2025 | 63.74 | 64.25 | 62.55 | 62.83 | 62.83 | -1.16% | 361,277 |
| Aug 8, 2025 | 63.57 | 64.81 | 63.46 | 63.57 | 63.57 | -0.36% | 292,304 |
| Aug 7, 2025 | 64.18 | 65.10 | 63.64 | 63.80 | 63.80 | 0.58% | 494,036 |
| Aug 6, 2025 | 62.81 | 63.75 | 62.79 | 63.43 | 63.43 | 0.63% | 387,044 |
| Aug 5, 2025 | 62.97 | 63.73 | 62.72 | 63.03 | 63.03 | -0.28% | 465,526 |
| Aug 4, 2025 | 63.22 | 64.00 | 62.90 | 63.21 | 63.21 | -0.14% | 385,561 |
| Aug 1, 2025 | 67.50 | 67.66 | 63.24 | 63.30 | 63.30 | -6.65% | 809,233 |
| Jul 31, 2025 | 68.75 | 69.66 | 67.71 | 67.81 | 67.81 | -1.84% | 498,116 |
| Jul 30, 2025 | 70.41 | 70.41 | 68.76 | 69.08 | 69.08 | -1.60% | 643,716 |
| Jul 29, 2025 | 70.52 | 70.68 | 69.65 | 70.20 | 70.20 | -0.04% | 689,762 |
| Jul 28, 2025 | 69.28 | 71.35 | 68.84 | 70.23 | 70.23 | 2.03% | 851,876 |
| Jul 25, 2025 | 68.77 | 70.02 | 67.10 | 68.83 | 68.83 | 4.73% | 2,088,720 |
| Jul 24, 2025 | 66.11 | 66.50 | 65.19 | 65.72 | 65.72 | -0.42% | 547,986 |
| Jul 23, 2025 | 65.83 | 66.25 | 65.36 | 66.00 | 66.00 | 0.59% | 386,914 |
| Jul 22, 2025 | 63.83 | 65.66 | 63.83 | 65.61 | 65.61 | 2.93% | 526,005 |
| Jul 21, 2025 | 63.73 | 64.22 | 63.23 | 63.74 | 63.74 | -0.25% | 355,768 |
| Jul 18, 2025 | 64.86 | 65.12 | 63.77 | 63.90 | 63.90 | -1.19% | 360,591 |
| Jul 17, 2025 | 65.94 | 66.82 | 64.36 | 64.67 | 64.67 | -1.48% | 545,432 |
| Jul 16, 2025 | 65.88 | 66.32 | 64.63 | 65.64 | 65.64 | -0.29% | 429,081 |
| Jul 15, 2025 | 68.88 | 69.08 | 65.59 | 65.83 | 65.83 | -4.58% | 296,032 |
| Jul 14, 2025 | 68.60 | 69.24 | 67.93 | 68.99 | 68.99 | 0.41% | 388,604 |
| Jul 11, 2025 | 70.88 | 70.88 | 67.96 | 68.71 | 68.71 | -3.50% | 429,694 |
| Jul 10, 2025 | 71.77 | 72.33 | 70.84 | 71.20 | 71.20 | -0.61% | 394,418 |
| Jul 9, 2025 | 72.68 | 73.32 | 71.12 | 71.64 | 71.64 | -0.67% | 403,978 |
| Jul 8, 2025 | 71.67 | 73.39 | 71.39 | 72.12 | 72.12 | 0.63% | 580,338 |
| Jul 7, 2025 | 73.84 | 74.52 | 71.53 | 71.67 | 71.67 | -3.62% | 411,359 |
| Jul 3, 2025 | 74.45 | 74.97 | 74.02 | 74.36 | 74.36 | 0.47% | 144,540 |
| Jul 2, 2025 | 75.52 | 75.52 | 73.25 | 74.01 | 74.01 | -1.57% | 344,956 |
| Jul 1, 2025 | 72.71 | 76.09 | 72.42 | 75.19 | 75.19 | 2.80% | 565,510 |
| Jun 30, 2025 | 73.17 | 73.42 | 72.28 | 73.14 | 72.87 | 0.65% | 370,783 |
| Jun 27, 2025 | 73.84 | 74.50 | 71.47 | 72.67 | 72.41 | -1.02% | 779,524 |
| Jun 26, 2025 | 73.13 | 73.78 | 72.94 | 73.42 | 73.15 | 0.62% | 401,994 |
| Jun 25, 2025 | 74.91 | 75.27 | 72.23 | 72.97 | 72.70 | -2.88% | 442,178 |
| Jun 24, 2025 | 74.97 | 75.55 | 73.92 | 75.13 | 74.86 | 0.85% | 268,396 |
| Jun 23, 2025 | 74.54 | 75.04 | 73.57 | 74.50 | 74.23 | -0.29% | 345,862 |
| Jun 20, 2025 | 75.48 | 75.48 | 72.49 | 74.72 | 74.45 | -0.53% | 1,370,855 |
| Jun 18, 2025 | 76.48 | 77.26 | 74.98 | 75.12 | 74.85 | -1.82% | 257,717 |
| Jun 17, 2025 | 77.17 | 77.52 | 76.24 | 76.51 | 76.23 | -1.38% | 304,513 |