TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	41.81	43.04	41.71	42.53	42.53	1.84%	769,441
Feb 17, 2026	40.43	41.85	39.82	41.76	41.76	4.87%	1,403,554
Feb 13, 2026	40.72	40.87	38.61	39.82	39.82	-1.31%	1,276,865
Feb 12, 2026	42.56	47.42	39.94	40.35	40.35	-10.85%	1,156,376
Feb 11, 2026	51.50	52.25	44.40	45.26	45.26	-12.00%	977,957
Feb 10, 2026	52.82	53.52	51.26	51.43	51.43	-2.78%	762,811
Feb 9, 2026	55.74	55.74	52.66	52.90	52.90	-5.47%	409,811
Feb 6, 2026	55.99	57.47	55.30	55.96	55.96	0.41%	385,133
Feb 5, 2026	56.24	57.20	55.31	55.73	55.73	-1.62%	809,958
Feb 4, 2026	57.97	58.79	56.33	56.65	56.65	-2.19%	502,103
Feb 3, 2026	61.65	62.82	57.74	57.92	57.92	-7.46%	692,179
Feb 2, 2026	61.61	63.46	60.11	62.59	62.59	2.20%	478,407
Jan 30, 2026	59.14	61.65	59.14	61.24	61.24	4.76%	450,373
Jan 29, 2026	57.81	58.52	57.15	58.46	58.46	1.26%	356,724
Jan 28, 2026	61.03	61.03	57.42	57.73	57.73	-5.35%	345,183
Jan 27, 2026	62.52	62.85	60.85	60.99	60.99	-2.96%	469,993
Jan 26, 2026	62.70	63.51	61.66	62.85	62.85	0.21%	338,619
Jan 23, 2026	63.20	63.60	62.44	62.72	62.72	-1.37%	307,315
Jan 22, 2026	63.18	64.37	62.37	63.59	63.59	1.15%	239,260
Jan 21, 2026	61.04	63.72	61.00	62.87	62.87	3.69%	247,156
Jan 20, 2026	62.01	62.16	59.61	60.63	60.63	-3.30%	338,581
Jan 16, 2026	62.66	63.14	62.29	62.70	62.70	-0.81%	230,931
Jan 15, 2026	62.16	63.47	62.00	63.21	63.21	1.74%	238,707
Jan 14, 2026	60.91	62.58	60.91	62.13	62.13	0.98%	281,233
Jan 13, 2026	62.49	62.49	60.75	61.53	61.53	-1.71%	320,902
Jan 12, 2026	62.15	62.89	61.41	62.60	62.60	0.21%	235,294
Jan 9, 2026	61.86	62.55	60.68	62.47	62.47	0.68%	236,388
Jan 8, 2026	60.06	62.55	59.91	62.05	62.05	2.58%	378,533
Jan 7, 2026	61.19	61.19	59.46	60.49	60.49	-0.87%	585,256
Jan 6, 2026	59.50	61.33	59.15	61.02	61.02	1.33%	346,914
Jan 5, 2026	57.57	61.48	57.37	60.22	60.22	5.33%	627,276
Jan 2, 2026	58.74	58.88	57.06	57.17	57.17	-3.31%	505,956
Dec 31, 2025	59.06	59.34	57.97	59.13	58.86	-0.52%	244,059
Dec 30, 2025	58.97	60.06	58.86	59.44	59.16	0.15%	340,756
Dec 29, 2025	58.72	59.52	58.72	59.35	59.07	1.19%	238,179
Dec 26, 2025	57.95	58.71	57.72	58.65	58.38	1.24%	269,793
Dec 24, 2025	57.49	58.42	57.49	57.93	57.66	0.68%	140,475
Dec 23, 2025	58.76	58.95	57.34	57.54	57.27	-2.29%	203,290
Dec 22, 2025	58.21	59.04	58.21	58.89	58.62	1.05%	286,041
Dec 19, 2025	59.66	60.25	58.01	58.28	58.01	-2.59%	1,056,066
Dec 18, 2025	61.59	62.18	59.71	59.83	59.55	-2.73%	541,383
Dec 17, 2025	60.54	61.86	60.46	61.51	61.22	1.35%	470,289
Dec 16, 2025	59.89	61.11	59.36	60.69	60.41	0.96%	388,830
Dec 15, 2025	59.58	60.46	59.05	60.11	59.83	1.38%	354,623
Dec 12, 2025	58.40	60.07	58.01	59.29	59.01	1.68%	403,291
Dec 11, 2025	56.50	58.40	56.48	58.31	58.04	3.64%	367,467
Dec 10, 2025	55.63	56.52	55.12	56.26	56.00	0.88%	519,566
Dec 9, 2025	56.34	56.67	55.65	55.77	55.51	-1.05%	287,477
Dec 8, 2025	56.65	57.00	55.68	56.36	56.10	-1.11%	236,385
Dec 5, 2025	56.54	57.68	56.02	56.99	56.72	-1.26%	299,986