TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	38.45	38.50	36.39	36.43	36.14	-3.47%	540,483
Mar 30, 2026	38.12	38.88	37.57	37.74	37.44	-0.71%	556,455
Mar 27, 2026	37.43	38.03	36.38	38.01	37.71	0.80%	417,726
Mar 26, 2026	36.86	38.56	36.86	37.71	37.41	1.95%	311,311
Mar 25, 2026	38.43	39.18	35.74	36.99	36.70	-2.50%	653,019
Mar 24, 2026	38.32	38.90	37.50	37.94	37.64	-2.47%	425,039
Mar 23, 2026	38.42	39.33	37.73	38.90	38.59	2.83%	535,680
Mar 20, 2026	37.56	38.50	36.79	37.83	37.53	2.72%	855,146
Mar 19, 2026	37.36	38.55	36.70	36.83	36.54	-1.42%	404,253
Mar 18, 2026	37.16	38.12	36.74	37.36	37.06	-0.74%	399,736
Mar 17, 2026	37.55	38.95	37.53	37.64	37.34	1.35%	449,422
Mar 16, 2026	36.28	37.24	35.21	37.14	36.84	2.06%	365,582
Mar 13, 2026	36.42	37.10	36.14	36.39	36.10	0.72%	368,254
Mar 12, 2026	35.92	37.39	35.27	36.13	35.84	-0.19%	639,935
Mar 11, 2026	36.44	37.00	35.36	36.20	35.91	-0.44%	513,201
Mar 10, 2026	36.89	37.36	35.16	36.36	36.07	-2.26%	508,641
Mar 9, 2026	38.19	38.43	36.24	37.20	36.90	-4.64%	429,501
Mar 6, 2026	37.91	39.24	36.50	39.01	38.70	2.93%	508,378
Mar 5, 2026	36.44	38.63	36.44	37.90	37.60	2.65%	534,662
Mar 4, 2026	37.87	38.33	36.90	36.92	36.63	-2.61%	489,220
Mar 3, 2026	37.53	38.53	36.38	37.91	37.61	0.82%	491,429
Mar 2, 2026	37.24	37.77	36.76	37.60	37.30	-1.26%	542,724
Feb 27, 2026	36.72	38.11	35.50	38.08	37.78	0.98%	1,282,702
Feb 26, 2026	36.37	38.72	36.03	37.71	37.41	5.48%	861,366
Feb 25, 2026	34.71	36.24	33.79	35.75	35.47	3.92%	653,049
Feb 24, 2026	33.83	34.93	33.61	34.40	34.13	1.62%	848,696
Feb 23, 2026	37.65	37.73	33.67	33.85	33.58	-12.03%	987,573
Feb 20, 2026	42.45	42.45	38.44	38.48	38.17	-9.84%	805,135
Feb 19, 2026	42.25	43.30	41.29	42.68	42.34	0.35%	790,907
Feb 18, 2026	41.81	43.04	41.71	42.53	42.19	1.84%	769,441
Feb 17, 2026	40.43	41.85	39.82	41.76	41.43	4.87%	1,464,311
Feb 13, 2026	40.72	40.87	38.61	39.82	39.50	-1.31%	1,277,314
Feb 12, 2026	42.56	47.42	39.94	40.35	40.03	-10.85%	1,157,043
Feb 11, 2026	51.50	52.25	44.40	45.26	44.90	-12.00%	978,128
Feb 10, 2026	52.82	53.52	51.26	51.43	51.02	-2.78%	762,848
Feb 9, 2026	55.74	55.74	52.66	52.90	52.48	-5.47%	409,917
Feb 6, 2026	55.99	57.47	55.30	55.96	55.51	0.41%	385,135
Feb 5, 2026	56.24	57.20	55.31	55.73	55.29	-1.62%	809,991
Feb 4, 2026	57.97	58.79	56.33	56.65	56.20	-2.19%	502,103
Feb 3, 2026	61.65	62.82	57.74	57.92	57.46	-7.46%	723,936
Feb 2, 2026	61.61	63.46	60.11	62.59	62.09	2.20%	478,484
Jan 30, 2026	59.14	61.65	59.14	61.24	60.75	4.76%	450,373
Jan 29, 2026	57.81	58.52	57.15	58.46	57.99	1.26%	356,724
Jan 28, 2026	61.03	61.03	57.42	57.73	57.27	-5.35%	345,183
Jan 27, 2026	62.52	62.85	60.85	60.99	60.50	-2.96%	469,993
Jan 26, 2026	62.70	63.51	61.66	62.85	62.35	0.21%	338,619
Jan 23, 2026	63.20	63.60	62.44	62.72	62.22	-1.37%	307,411
Jan 22, 2026	63.18	64.37	62.37	63.59	63.08	1.15%	239,260
Jan 21, 2026	61.04	63.72	61.00	62.87	62.37	3.69%	249,704
Jan 20, 2026	62.01	62.16	59.61	60.63	60.15	-3.30%	338,581