TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	59.06	59.34	57.97	59.13	59.13	-0.52%	243,292
Dec 30, 2025	58.97	60.06	58.86	59.44	59.44	0.15%	340,756
Dec 29, 2025	58.72	59.52	58.72	59.35	59.35	1.19%	235,629
Dec 26, 2025	57.95	58.71	57.72	58.65	58.65	1.24%	269,782
Dec 24, 2025	57.49	58.42	57.49	57.93	57.93	0.68%	140,475
Dec 23, 2025	58.76	58.95	57.34	57.54	57.54	-2.29%	203,290
Dec 22, 2025	58.21	59.04	58.21	58.89	58.89	1.05%	283,082
Dec 19, 2025	59.66	60.25	58.01	58.28	58.28	-2.59%	1,050,539
Dec 18, 2025	61.59	62.18	59.71	59.83	59.83	-2.73%	541,383
Dec 17, 2025	60.54	61.86	60.46	61.51	61.51	1.35%	470,289
Dec 16, 2025	59.89	61.11	59.36	60.69	60.69	0.96%	388,830
Dec 15, 2025	59.58	60.46	59.05	60.11	60.11	1.38%	354,623
Dec 12, 2025	58.40	60.07	58.01	59.29	59.29	1.68%	403,291
Dec 11, 2025	56.50	58.40	56.48	58.31	58.31	3.64%	367,467
Dec 10, 2025	55.63	56.52	55.12	56.26	56.26	0.88%	519,566
Dec 9, 2025	56.34	56.67	55.65	55.77	55.77	-1.05%	287,477
Dec 8, 2025	56.65	57.00	55.68	56.36	56.36	-1.11%	236,385
Dec 5, 2025	56.54	57.68	56.02	56.99	56.99	-1.26%	299,986
Dec 4, 2025	58.31	59.13	57.52	57.72	57.72	-0.59%	335,080
Dec 3, 2025	57.50	58.40	57.47	58.06	58.06	1.26%	347,042
Dec 2, 2025	58.38	58.50	57.11	57.34	57.34	-1.38%	222,144
Dec 1, 2025	58.36	59.32	57.84	58.14	58.14	-0.78%	290,477
Nov 28, 2025	58.94	59.18	58.13	58.60	58.60	0.19%	127,438
Nov 26, 2025	58.25	59.14	58.25	58.49	58.49	-0.56%	247,866
Nov 25, 2025	57.50	59.37	57.50	58.82	58.82	2.30%	236,997
Nov 24, 2025	57.12	57.57	56.55	57.50	57.50	-0.47%	400,629
Nov 21, 2025	55.09	58.18	55.09	57.77	57.77	5.30%	432,017
Nov 20, 2025	55.00	56.00	54.22	54.86	54.86	-0.25%	377,241
Nov 19, 2025	55.33	55.98	54.56	55.00	55.00	-0.49%	359,087
Nov 18, 2025	54.52	55.45	54.47	55.27	55.27	0.89%	286,024
Nov 17, 2025	55.88	55.88	54.62	54.78	54.78	-1.65%	301,176
Nov 14, 2025	55.77	56.21	54.85	55.70	55.70	-0.39%	271,486
Nov 13, 2025	55.42	56.34	55.36	55.92	55.92	0.70%	349,113
Nov 12, 2025	56.42	56.98	55.41	55.53	55.53	-1.44%	391,648
Nov 11, 2025	54.91	56.46	54.69	56.34	56.34	3.34%	380,015
Nov 10, 2025	55.85	56.10	54.33	54.52	54.52	-2.26%	427,450
Nov 7, 2025	55.52	56.96	54.84	55.78	55.78	1.01%	671,969
Nov 6, 2025	57.81	58.18	54.61	55.22	55.22	-5.04%	558,143
Nov 5, 2025	57.83	58.55	57.55	58.15	58.15	0.24%	691,707
Nov 4, 2025	58.00	60.16	56.70	58.01	58.01	-3.35%	1,252,836
Nov 3, 2025	60.01	60.47	58.65	60.02	60.02	0.03%	663,252
Oct 31, 2025	60.70	61.25	59.55	60.00	60.00	-2.01%	715,619
Oct 30, 2025	58.48	61.35	58.44	61.23	61.23	4.47%	598,961
Oct 29, 2025	63.82	65.13	57.77	58.61	58.61	-6.60%	856,799
Oct 28, 2025	61.75	63.10	61.66	62.75	62.75	0.80%	392,917
Oct 27, 2025	63.54	65.53	61.74	62.25	62.25	-1.71%	386,202
Oct 24, 2025	63.10	63.78	62.70	63.33	63.33	1.02%	341,954
Oct 23, 2025	61.50	62.78	61.17	62.69	62.69	1.54%	352,554
Oct 22, 2025	61.71	62.67	61.08	61.74	61.74	-0.31%	336,859
Oct 21, 2025	61.17	62.26	61.17	61.93	61.93	1.24%	272,195