TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	42.42	44.12	42.06	43.62	43.62	2.73%	559,584
May 26, 2026	42.05	42.69	41.17	42.46	42.46	-0.75%	355,819
May 22, 2026	41.92	43.06	41.89	42.78	42.78	2.27%	516,099
May 21, 2026	41.97	42.99	40.84	41.83	41.83	-1.85%	285,668
May 20, 2026	41.99	42.92	40.67	42.62	42.62	-0.09%	401,105
May 19, 2026	43.46	44.87	42.13	42.66	42.66	-0.49%	566,518
May 18, 2026	40.39	43.30	40.30	42.87	42.87	5.80%	488,988
May 15, 2026	40.30	41.38	39.70	40.52	40.52	2.22%	510,570
May 14, 2026	39.85	40.78	39.17	39.64	39.64	-	318,095
May 13, 2026	40.80	40.80	38.36	39.64	39.64	-4.37%	471,354
May 12, 2026	41.47	42.66	41.17	41.45	41.45	-1.05%	309,461
May 11, 2026	42.84	43.65	41.76	41.89	41.89	-2.13%	510,833
May 8, 2026	42.46	42.90	41.22	42.80	42.80	-0.16%	289,400
May 7, 2026	40.95	43.51	40.95	42.87	42.87	4.84%	421,536
May 6, 2026	41.88	41.96	40.73	40.89	40.89	-3.56%	339,027
May 5, 2026	42.74	43.65	40.94	42.40	42.40	-1.26%	420,862
May 4, 2026	44.25	45.24	42.68	42.94	42.94	-3.44%	449,263
May 1, 2026	46.00	46.38	43.45	44.47	44.47	-2.86%	519,212
Apr 30, 2026	43.75	45.88	41.10	45.78	45.78	6.84%	635,691
Apr 29, 2026	41.70	43.14	41.70	42.85	42.85	2.39%	479,908
Apr 28, 2026	41.17	42.53	41.17	41.85	41.85	3.85%	427,371
Apr 27, 2026	39.95	41.29	39.95	40.30	40.30	0.47%	387,627
Apr 24, 2026	38.51	40.22	38.32	40.11	40.11	3.08%	300,862
Apr 23, 2026	40.14	40.14	38.00	38.91	38.91	-4.47%	308,690
Apr 22, 2026	40.61	41.02	40.15	40.73	40.73	0.39%	333,148
Apr 21, 2026	40.14	41.96	40.13	40.57	40.57	1.12%	462,532
Apr 20, 2026	38.80	40.29	38.80	40.12	40.12	3.48%	539,971
Apr 17, 2026	38.83	39.62	38.36	38.77	38.77	-0.21%	441,023
Apr 16, 2026	38.52	39.90	37.87	38.85	38.85	1.44%	276,798
Apr 15, 2026	38.04	39.05	38.04	38.30	38.30	1.56%	316,864
Apr 14, 2026	37.14	37.89	37.02	37.71	37.71	1.07%	271,839
Apr 13, 2026	34.74	37.45	34.54	37.31	37.31	7.74%	553,668
Apr 10, 2026	36.10	36.33	34.21	34.63	34.63	-4.15%	308,237
Apr 9, 2026	35.72	36.36	34.86	36.13	36.13	-0.41%	437,358
Apr 8, 2026	37.57	37.97	36.07	36.28	36.28	-2.39%	372,267
Apr 7, 2026	37.43	37.83	37.05	37.17	37.17	-1.17%	279,951
Apr 6, 2026	37.62	37.87	37.07	37.61	37.61	-0.50%	336,949
Apr 2, 2026	35.79	38.01	35.13	37.80	37.80	5.15%	639,558
Apr 1, 2026	37.02	37.02	34.78	35.95	35.95	-0.53%	590,307
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