TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	73.93	75.02	72.82	73.07	73.07	-1.46%	617,620
Mar 10, 2025	75.24	76.32	74.03	74.15	74.15	-1.94%	516,727
Mar 7, 2025	74.75	75.88	74.49	75.62	75.62	1.35%	574,479
Mar 6, 2025	74.52	76.11	73.78	74.61	74.61	-0.33%	898,679
Mar 5, 2025	74.26	75.32	73.26	74.86	74.86	2.53%	713,058
Mar 4, 2025	72.34	74.32	72.34	73.01	73.01	0.29%	587,999
Mar 3, 2025	73.96	74.62	72.31	72.80	72.80	-1.23%	779,751
Feb 28, 2025	73.45	74.29	72.92	73.71	73.71	0.72%	552,131
Feb 27, 2025	72.76	74.34	71.81	73.18	73.18	2.35%	611,092
Feb 26, 2025	71.00	73.33	70.56	71.50	71.50	-0.24%	894,533
Feb 25, 2025	69.36	72.31	69.20	71.67	71.67	3.82%	1,168,619
Feb 24, 2025	66.55	70.09	65.43	69.03	69.03	3.79%	1,285,824
Feb 21, 2025	69.88	69.89	66.12	66.51	66.51	-4.65%	547,426
Feb 20, 2025	71.46	71.86	68.18	69.75	69.75	-3.90%	686,792
Feb 19, 2025	71.76	72.99	70.79	72.58	72.58	0.61%	578,826
Feb 18, 2025	74.68	75.87	71.27	72.14	72.14	-7.02%	745,881
Feb 14, 2025	78.50	78.79	75.79	77.59	77.59	-1.15%	666,958
Feb 13, 2025	86.97	86.97	78.47	78.49	78.49	-14.81%	1,155,908
Feb 12, 2025	90.93	93.79	90.13	92.13	92.13	-0.01%	371,189
Feb 11, 2025	92.93	94.54	91.26	92.14	92.14	-1.94%	306,521
Feb 10, 2025	88.69	94.43	88.46	93.96	93.96	6.76%	480,170
Feb 7, 2025	90.52	90.52	86.46	88.01	88.01	-2.65%	463,440
Feb 6, 2025	91.31	91.31	89.91	90.41	90.41	-0.91%	222,860
Feb 5, 2025	93.12	93.45	91.04	91.24	91.24	-1.60%	212,248
Feb 4, 2025	92.54	93.55	91.87	92.72	92.72	0.43%	173,200
Feb 3, 2025	91.66	93.06	90.89	92.32	92.32	-1.15%	245,190
Jan 31, 2025	92.02	94.09	91.82	93.39	93.39	1.99%	407,951
Jan 30, 2025	95.27	95.71	90.09	91.57	91.57	-3.16%	307,058
Jan 29, 2025	94.51	95.38	93.92	94.56	94.56	-0.11%	225,298
Jan 28, 2025	95.82	97.02	93.91	94.66	94.66	-1.11%	219,406
Jan 27, 2025	94.77	95.74	93.72	95.72	95.72	2.09%	369,542
Jan 24, 2025	93.76	94.67	93.51	93.76	93.76	-0.63%	185,833
Jan 23, 2025	94.16	94.85	93.78	94.35	94.35	0.04%	234,153
Jan 22, 2025	93.29	94.40	93.22	94.31	94.31	0.62%	186,696
Jan 21, 2025	91.23	93.78	90.81	93.73	93.73	3.72%	297,993
Jan 17, 2025	93.47	93.47	90.34	90.37	90.37	-2.05%	230,239
Jan 16, 2025	92.70	93.43	91.69	92.26	92.26	-0.70%	284,028
Jan 15, 2025	93.49	93.64	92.65	92.91	92.91	1.13%	182,515
Jan 14, 2025	91.49	92.24	90.90	91.87	91.87	0.46%	131,171
Jan 13, 2025	89.25	91.80	88.83	91.45	91.45	1.80%	195,997
Jan 10, 2025	89.03	90.61	88.82	89.83	89.83	-0.40%	312,066
Jan 8, 2025	89.36	90.49	88.49	90.19	90.19	-0.04%	255,191
Jan 7, 2025	90.48	91.22	89.61	90.23	90.23	0.48%	185,380
Jan 6, 2025	90.12	92.15	89.72	89.80	89.80	-1.77%	290,098
Jan 3, 2025	89.91	91.74	89.48	91.42	91.42	2.15%	274,073
Jan 2, 2025	91.24	92.59	88.87	89.50	89.50	-1.40%	274,326
Dec 31, 2024	90.89	91.78	90.36	90.77	90.52	0.10%	169,753
Dec 30, 2024	89.31	91.79	88.76	90.68	90.43	0.48%	240,399
Dec 27, 2024	89.55	90.52	88.75	90.25	90.00	-0.04%	186,514
Dec 26, 2024	90.06	90.78	89.76	90.29	90.04	-0.23%	137,446