TriNet Group, Inc. (TNET)
NYSE: TNET · Real-Time Price · USD
61.74
-0.19 (-0.31%)
At close: Oct 22, 2025, 4:00 PM EDT
61.74
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:10 PM EDT
TriNet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 61.71 | 62.67 | 61.08 | 62.47 | - | 0.87% | 51,907 |
| Oct 21, 2025 | 61.17 | 62.26 | 61.17 | 61.93 | 61.93 | 1.24% | 272,195 |
| Oct 20, 2025 | 61.41 | 62.15 | 60.72 | 61.17 | 61.17 | -0.07% | 231,575 |
| Oct 17, 2025 | 60.40 | 61.42 | 60.40 | 61.21 | 61.21 | 1.26% | 249,503 |
| Oct 16, 2025 | 60.80 | 61.44 | 57.83 | 60.45 | 60.45 | -0.79% | 532,914 |
| Oct 15, 2025 | 63.10 | 63.85 | 60.89 | 60.93 | 60.93 | -3.19% | 369,741 |
| Oct 14, 2025 | 61.80 | 63.11 | 61.65 | 62.94 | 62.94 | 0.72% | 258,615 |
| Oct 13, 2025 | 61.91 | 62.82 | 61.26 | 62.49 | 62.49 | 1.58% | 275,916 |
| Oct 10, 2025 | 63.93 | 64.39 | 61.42 | 61.52 | 61.52 | -3.57% | 368,675 |
| Oct 9, 2025 | 65.05 | 65.08 | 63.65 | 63.80 | 63.80 | -1.76% | 234,534 |
| Oct 8, 2025 | 65.06 | 65.06 | 64.02 | 64.94 | 64.94 | 0.39% | 341,322 |
| Oct 7, 2025 | 66.47 | 66.50 | 64.55 | 64.69 | 64.69 | -2.24% | 254,869 |
| Oct 6, 2025 | 66.08 | 67.45 | 65.51 | 66.17 | 66.17 | 0.23% | 310,002 |
| Oct 3, 2025 | 64.43 | 66.61 | 64.43 | 66.02 | 66.02 | 2.67% | 366,220 |
| Oct 2, 2025 | 64.81 | 65.34 | 64.07 | 64.30 | 64.30 | -1.76% | 333,177 |
| Oct 1, 2025 | 65.93 | 66.63 | 64.92 | 65.45 | 65.45 | -2.15% | 262,704 |
| Sep 30, 2025 | 67.94 | 68.21 | 65.80 | 66.89 | 66.61 | -1.70% | 469,512 |
| Sep 29, 2025 | 67.89 | 68.40 | 66.87 | 68.05 | 67.77 | 0.70% | 336,241 |
| Sep 26, 2025 | 65.85 | 67.62 | 65.69 | 67.58 | 67.30 | 3.10% | 382,403 |
| Sep 25, 2025 | 68.03 | 68.74 | 64.70 | 65.55 | 65.28 | -3.65% | 427,213 |
| Sep 24, 2025 | 67.89 | 68.54 | 67.68 | 68.03 | 67.75 | 0.13% | 229,326 |
| Sep 23, 2025 | 68.76 | 69.30 | 67.53 | 67.94 | 67.66 | -1.11% | 429,141 |
| Sep 22, 2025 | 67.93 | 68.73 | 67.13 | 68.70 | 68.41 | 0.97% | 315,744 |
| Sep 19, 2025 | 68.26 | 68.78 | 67.54 | 68.04 | 67.76 | 0.03% | 1,012,262 |
| Sep 18, 2025 | 68.82 | 69.20 | 67.57 | 68.02 | 67.74 | -0.06% | 344,984 |
| Sep 17, 2025 | 68.40 | 70.72 | 67.50 | 68.06 | 67.78 | -0.63% | 353,278 |
| Sep 16, 2025 | 68.51 | 68.67 | 67.91 | 68.49 | 68.20 | -0.03% | 221,575 |
| Sep 15, 2025 | 69.22 | 69.22 | 68.00 | 68.51 | 68.22 | -0.72% | 289,073 |
| Sep 12, 2025 | 71.54 | 71.75 | 68.95 | 69.01 | 68.72 | -3.56% | 310,139 |
| Sep 11, 2025 | 68.00 | 71.60 | 67.79 | 71.56 | 71.26 | 5.24% | 261,646 |
| Sep 10, 2025 | 67.79 | 68.60 | 67.36 | 68.00 | 67.72 | -0.38% | 364,451 |
| Sep 9, 2025 | 69.49 | 69.49 | 68.11 | 68.26 | 67.97 | -1.84% | 270,908 |
| Sep 8, 2025 | 70.46 | 70.46 | 68.93 | 69.54 | 69.25 | -1.59% | 227,514 |
| Sep 5, 2025 | 71.43 | 72.84 | 69.92 | 70.66 | 70.36 | -1.30% | 241,088 |
| Sep 4, 2025 | 71.68 | 71.74 | 70.15 | 71.59 | 71.29 | 0.56% | 282,837 |
| Sep 3, 2025 | 70.89 | 71.73 | 70.52 | 71.19 | 70.89 | -0.04% | 540,002 |
| Sep 2, 2025 | 72.12 | 72.67 | 70.95 | 71.22 | 70.92 | -1.66% | 404,571 |
| Aug 29, 2025 | 71.92 | 72.84 | 71.18 | 72.42 | 72.12 | 1.91% | 392,488 |
| Aug 28, 2025 | 71.15 | 71.72 | 69.99 | 71.06 | 70.76 | -0.08% | 420,226 |
| Aug 27, 2025 | 69.14 | 71.43 | 69.14 | 71.12 | 70.82 | 2.04% | 455,999 |
| Aug 26, 2025 | 68.42 | 69.77 | 68.01 | 69.70 | 69.41 | 1.65% | 493,134 |
| Aug 25, 2025 | 68.80 | 69.39 | 67.60 | 68.57 | 68.28 | -0.62% | 353,059 |
| Aug 22, 2025 | 65.95 | 69.44 | 65.59 | 69.00 | 68.71 | 5.25% | 1,673,068 |
| Aug 21, 2025 | 65.69 | 66.53 | 65.27 | 65.56 | 65.29 | -1.13% | 253,298 |
| Aug 20, 2025 | 66.86 | 67.42 | 65.94 | 66.31 | 66.03 | -0.73% | 291,493 |
| Aug 19, 2025 | 66.07 | 68.30 | 66.02 | 66.80 | 66.52 | 1.84% | 378,966 |
| Aug 18, 2025 | 65.69 | 66.41 | 65.31 | 65.59 | 65.32 | 0.37% | 290,624 |
| Aug 15, 2025 | 66.36 | 66.82 | 65.18 | 65.35 | 65.08 | -0.98% | 255,729 |
| Aug 14, 2025 | 66.64 | 67.25 | 65.81 | 66.00 | 65.72 | -1.58% | 296,763 |
| Aug 13, 2025 | 64.09 | 67.06 | 64.09 | 67.06 | 66.78 | 4.02% | 525,478 |