TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	87.52	90.86	87.35	90.06	90.06	1.68%	814,232
Dec 19, 2024	89.75	90.96	87.76	88.57	88.57	-0.72%	285,328
Dec 18, 2024	91.29	93.25	89.15	89.21	89.21	-1.87%	323,477
Dec 17, 2024	90.50	92.31	89.93	90.91	90.91	-0.68%	276,388
Dec 16, 2024	95.28	95.70	91.38	91.53	91.53	-4.08%	334,844
Dec 13, 2024	95.00	95.89	93.81	95.42	95.42	0.56%	273,222
Dec 12, 2024	95.00	95.51	94.04	94.89	94.89	0.03%	379,836
Dec 11, 2024	94.36	96.34	94.27	94.86	94.86	0.66%	645,610
Dec 10, 2024	93.28	95.05	91.27	94.24	94.24	1.42%	438,662
Dec 9, 2024	94.97	95.78	92.84	92.92	92.92	-1.87%	250,130
Dec 6, 2024	95.16	96.07	94.31	94.69	94.69	0.26%	297,361
Dec 5, 2024	94.15	95.23	93.04	94.44	94.44	0.56%	375,798
Dec 4, 2024	92.75	94.03	92.48	93.91	93.91	1.31%	404,165
Dec 3, 2024	94.74	95.00	92.55	92.70	92.70	-1.67%	205,420
Dec 2, 2024	93.40	94.87	92.39	94.27	94.27	0.90%	256,303
Nov 29, 2024	93.03	94.53	92.68	93.43	93.43	0.57%	206,025
Nov 27, 2024	92.97	93.79	92.75	92.90	92.90	-0.03%	371,110
Nov 26, 2024	93.28	93.97	92.11	92.93	92.93	-1.20%	450,546
Nov 25, 2024	93.60	96.08	93.59	94.06	94.06	1.14%	385,972
Nov 22, 2024	92.74	93.40	92.47	93.00	93.00	0.75%	321,831
Nov 21, 2024	94.48	94.86	91.91	92.31	92.31	-2.01%	335,179
Nov 20, 2024	89.98	94.77	89.27	94.20	94.20	5.80%	392,768
Nov 19, 2024	86.95	89.22	86.28	89.04	89.04	1.31%	316,505
Nov 18, 2024	91.50	91.93	87.63	87.89	87.89	-4.17%	451,914
Nov 15, 2024	97.10	97.39	91.39	91.71	91.71	-4.77%	312,644
Nov 14, 2024	97.97	98.51	95.95	96.30	96.30	-0.98%	424,427
Nov 13, 2024	96.41	98.34	95.42	97.25	97.25	1.49%	354,936
Nov 12, 2024	95.65	97.03	95.46	95.82	95.82	-0.49%	377,898
Nov 11, 2024	94.35	97.38	93.86	96.29	96.29	3.83%	383,077
Nov 8, 2024	93.52	94.09	91.80	92.74	92.74	-0.27%	543,430
Nov 7, 2024	92.22	94.07	91.54	92.99	92.99	-0.10%	526,378
Nov 6, 2024	88.31	93.58	88.16	93.08	93.08	11.05%	476,679
Nov 5, 2024	82.37	83.97	81.65	83.82	83.82	2.22%	407,622
Nov 4, 2024	84.24	85.24	81.53	82.00	82.00	-2.42%	665,427
Nov 1, 2024	85.09	85.43	83.65	84.03	84.03	-1.01%	417,202
Oct 31, 2024	86.11	86.38	84.38	84.89	84.89	-0.88%	566,252
Oct 30, 2024	86.23	88.28	84.86	85.64	85.64	-1.37%	572,319
Oct 29, 2024	82.67	86.90	82.28	86.83	86.83	5.06%	948,373
Oct 28, 2024	79.19	82.83	78.74	82.65	82.65	2.91%	1,016,953
Oct 25, 2024	81.65	82.88	74.32	80.31	80.31	-12.35%	2,086,121
Oct 24, 2024	93.17	93.77	91.17	91.63	91.63	-1.80%	420,673
Oct 23, 2024	91.86	93.76	91.76	93.31	93.31	1.38%	295,310
Oct 22, 2024	90.68	92.58	89.94	92.04	92.04	0.85%	311,537
Oct 21, 2024	93.97	93.97	90.89	91.26	91.26	-2.70%	297,399
Oct 18, 2024	96.92	96.92	93.44	93.79	93.79	-3.24%	399,274
Oct 17, 2024	96.47	96.97	95.00	96.93	96.93	0.57%	144,244
Oct 16, 2024	97.65	97.77	96.30	96.38	96.38	-0.45%	141,285
Oct 15, 2024	98.24	99.78	96.57	96.82	96.82	-1.23%	276,465
Oct 14, 2024	97.31	98.20	97.31	98.03	98.03	0.54%	114,199
Oct 11, 2024	96.65	98.10	96.65	97.50	97.50	0.87%	151,091
Oct 10, 2024	96.88	98.00	96.36	96.66	96.66	-0.94%	196,290
Oct 9, 2024	96.71	98.45	95.83	97.58	97.58	1.10%	223,800
Oct 8, 2024	97.21	97.39	96.13	96.52	96.52	-0.14%	190,060
Oct 7, 2024	97.60	97.60	96.43	96.66	96.66	-1.57%	250,160
Oct 4, 2024	97.91	98.75	97.48	98.20	98.20	1.26%	142,403
Oct 3, 2024	96.11	97.25	95.41	96.98	96.98	0.87%	402,376
Oct 2, 2024	95.92	96.52	94.80	96.14	96.14	-0.37%	254,550
Oct 1, 2024	96.18	98.66	94.70	96.50	96.50	-0.48%	428,512
Sep 30, 2024	95.54	97.24	95.07	96.97	96.72	0.79%	182,486
Sep 27, 2024	96.52	97.27	95.35	96.21	95.96	0.63%	168,619
Sep 26, 2024	96.61	96.75	95.12	95.61	95.36	0.31%	198,925
Sep 25, 2024	96.38	96.38	94.97	95.31	95.06	-0.55%	184,669
Sep 24, 2024	97.31	97.39	95.33	95.84	95.59	-0.80%	367,304
Sep 23, 2024	96.55	97.76	96.52	96.61	96.36	-0.19%	448,090
Sep 20, 2024	98.93	98.93	96.36	96.79	96.54	-1.65%	602,445
Sep 19, 2024	99.42	99.42	96.99	98.41	98.16	0.78%	150,849
Sep 18, 2024	97.27	99.22	96.86	97.65	97.40	0.37%	147,656
Sep 17, 2024	98.88	99.76	97.28	97.29	97.04	-0.70%	163,658
Sep 16, 2024	98.33	98.84	97.55	97.98	97.73	0.13%	139,650
Sep 13, 2024	97.09	98.44	96.90	97.85	97.60	1.93%	167,361
Sep 12, 2024	95.84	96.34	94.40	96.00	95.75	0.88%	167,313
Sep 11, 2024	93.68	95.38	92.62	95.16	94.91	0.90%	295,759
Sep 10, 2024	92.97	94.59	92.73	94.31	94.07	1.44%	206,761
Sep 9, 2024	94.01	94.63	92.44	92.97	92.73	-1.17%	353,364
Sep 6, 2024	97.15	97.41	93.65	94.07	93.83	-3.21%	268,188
Sep 5, 2024	100.01	100.01	97.11	97.19	96.94	-2.61%	150,701
Sep 4, 2024	98.97	100.05	98.54	99.79	99.53	0.11%	178,180
Sep 3, 2024	102.01	102.91	99.26	99.68	99.42	-3.06%	201,762
Aug 30, 2024	103.26	104.06	102.27	102.83	102.56	-0.07%	403,609
Aug 29, 2024	103.00	103.35	101.45	102.90	102.63	0.35%	206,514
Aug 28, 2024	102.00	103.20	101.79	102.54	102.28	0.47%	256,131
Aug 27, 2024	101.20	103.01	100.31	102.06	101.80	0.97%	226,692
Aug 26, 2024	103.52	103.88	100.92	101.08	100.82	-1.48%	221,209
Aug 23, 2024	99.19	103.38	99.14	102.60	102.34	3.91%	357,249
Aug 22, 2024	96.87	98.74	96.29	98.74	98.49	2.32%	263,921
Aug 21, 2024	96.27	96.55	95.52	96.50	96.25	0.86%	168,152
Aug 20, 2024	94.81	96.01	94.59	95.68	95.43	-1.25%	254,219
Aug 19, 2024	95.46	96.91	95.18	96.89	96.64	1.07%	220,818
Aug 16, 2024	95.35	96.28	95.10	95.86	95.61	0.25%	199,316
Aug 15, 2024	94.90	96.37	94.42	95.62	95.37	2.44%	300,349
Aug 14, 2024	93.49	93.50	92.29	93.34	93.10	0.04%	323,131
Aug 13, 2024	93.32	93.48	91.59	93.30	93.06	0.80%	184,194
Aug 12, 2024	93.48	94.05	92.32	92.56	92.32	-1.04%	159,465
Aug 9, 2024	93.93	93.93	91.92	93.53	93.29	-0.63%	194,314
Aug 8, 2024	93.15	95.30	92.82	94.12	93.88	1.34%	212,507
Aug 7, 2024	95.35	96.53	92.81	92.88	92.64	-2.44%	290,551
Aug 6, 2024	95.81	97.11	94.85	95.20	94.95	-1.27%	239,826
Aug 5, 2024	97.50	98.32	95.54	96.42	96.17	-4.03%	289,917
Aug 2, 2024	100.57	101.36	99.64	100.47	100.21	-1.62%	276,942
Aug 1, 2024	104.67	105.58	100.99	102.12	101.86	-2.04%	286,378