TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	82.51	83.56	81.27	81.27	81.27	-1.42%	213,542
May 27, 2025	82.04	82.94	80.94	82.44	82.44	1.55%	248,030
May 23, 2025	80.75	81.67	80.00	81.18	81.18	-0.78%	225,714
May 22, 2025	82.59	83.01	81.78	81.82	81.82	-1.55%	250,956
May 21, 2025	84.43	84.84	82.94	83.11	83.11	-2.75%	281,377
May 20, 2025	86.50	86.78	85.37	85.46	85.46	-1.15%	262,154
May 19, 2025	85.21	86.74	84.83	86.45	86.45	0.53%	288,764
May 16, 2025	85.50	86.29	84.83	85.99	85.99	0.57%	284,460
May 15, 2025	83.89	85.66	83.64	85.50	85.50	1.93%	434,823
May 14, 2025	83.83	84.75	82.53	83.88	83.88	0.04%	258,815
May 13, 2025	84.56	85.34	83.83	83.85	83.85	-0.73%	252,658
May 12, 2025	85.00	86.65	83.00	84.47	84.47	3.10%	279,317
May 9, 2025	81.81	83.17	81.60	81.93	81.93	-0.32%	250,853
May 8, 2025	81.61	83.64	81.39	82.19	82.19	1.52%	301,815
May 7, 2025	79.66	81.10	78.00	80.96	80.96	1.96%	382,818
May 6, 2025	79.84	79.93	78.48	79.40	79.40	-1.56%	430,407
May 5, 2025	79.90	81.46	78.48	80.66	80.66	0.25%	408,689
May 2, 2025	79.33	81.20	79.29	80.46	80.46	2.15%	374,048
May 1, 2025	78.30	79.47	77.51	78.77	78.77	0.56%	319,695
Apr 30, 2025	77.92	78.58	76.00	78.33	78.33	-0.04%	393,249
Apr 29, 2025	78.67	79.04	75.97	78.36	78.36	-1.41%	588,541
Apr 28, 2025	77.63	79.95	76.41	79.48	79.48	2.83%	554,422
Apr 25, 2025	84.43	88.56	75.77	77.29	77.29	-0.37%	1,190,539
Apr 24, 2025	76.48	77.58	74.14	77.58	77.58	0.98%	958,690
Apr 23, 2025	77.13	78.40	76.37	76.83	76.83	0.83%	320,947
Apr 22, 2025	75.15	76.21	74.18	76.20	76.20	2.54%	281,884
Apr 21, 2025	76.24	76.24	73.75	74.31	74.31	-2.77%	321,329
Apr 17, 2025	78.02	78.72	74.57	76.43	76.43	-2.55%	606,098
Apr 16, 2025	78.67	79.58	77.45	78.43	78.43	-0.41%	247,348
Apr 15, 2025	79.45	79.89	78.21	78.75	78.75	-1.22%	214,468
Apr 14, 2025	79.17	80.13	77.57	79.72	79.72	1.39%	305,462
Apr 11, 2025	75.75	78.80	75.67	78.63	78.63	2.45%	290,083
Apr 10, 2025	76.69	77.77	75.26	76.75	76.75	-1.40%	329,723
Apr 9, 2025	72.50	78.72	70.61	77.84	77.84	7.10%	619,612
Apr 8, 2025	74.95	76.26	71.92	72.68	72.68	-1.32%	461,634
Apr 7, 2025	72.30	75.09	69.40	73.65	73.65	-0.11%	555,814
Apr 4, 2025	75.28	76.43	73.00	73.73	73.73	-4.48%	532,434
Apr 3, 2025	76.71	77.83	75.30	77.19	77.19	-2.95%	324,176
Apr 2, 2025	78.45	79.60	78.41	79.54	79.54	0.19%	275,065
Apr 1, 2025	79.07	79.85	77.62	79.39	79.39	0.19%	271,650
Mar 31, 2025	78.95	80.30	78.33	79.24	78.97	0.23%	488,292
Mar 28, 2025	80.65	80.91	78.54	79.06	78.79	-2.27%	237,801
Mar 27, 2025	79.01	80.97	78.25	80.90	80.62	2.28%	290,138
Mar 26, 2025	78.45	79.52	78.45	79.10	78.83	0.82%	311,659
Mar 25, 2025	80.52	80.74	78.13	78.46	78.19	-1.59%	382,901
Mar 24, 2025	77.13	80.26	77.13	79.73	79.46	3.96%	495,450
Mar 21, 2025	78.36	78.36	76.16	76.69	76.43	-2.75%	1,876,953
Mar 20, 2025	78.26	80.24	78.07	78.86	78.59	-0.33%	390,685
Mar 19, 2025	79.90	80.41	78.55	79.12	78.85	-0.63%	479,977
Mar 18, 2025	77.51	79.90	76.16	79.62	79.35	2.37%	497,858