TriNet Group, Inc. (TNET)
NYSE: TNET · Real-Time Price · USD
67.92
-0.57 (-0.83%)
Sep 17, 2025, 4:00 PM EDT - Market closed
TriNet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 68.40 | 70.72 | 68.03 | 68.30 | - | -0.28% | 146,501 |
| Sep 16, 2025 | 68.51 | 68.67 | 67.91 | 68.49 | 68.49 | -0.03% | 221,575 |
| Sep 15, 2025 | 69.22 | 69.22 | 68.00 | 68.51 | 68.51 | -0.72% | 289,073 |
| Sep 12, 2025 | 71.54 | 71.75 | 68.95 | 69.01 | 69.01 | -3.56% | 310,139 |
| Sep 11, 2025 | 68.00 | 71.60 | 67.79 | 71.56 | 71.56 | 5.24% | 261,646 |
| Sep 10, 2025 | 67.79 | 68.60 | 67.36 | 68.00 | 68.00 | -0.38% | 364,451 |
| Sep 9, 2025 | 69.49 | 69.49 | 68.11 | 68.26 | 68.26 | -1.84% | 270,908 |
| Sep 8, 2025 | 70.46 | 70.46 | 68.93 | 69.54 | 69.54 | -1.59% | 227,514 |
| Sep 5, 2025 | 71.43 | 72.84 | 69.92 | 70.66 | 70.66 | -1.30% | 241,088 |
| Sep 4, 2025 | 71.68 | 71.74 | 70.15 | 71.59 | 71.59 | 0.56% | 282,837 |
| Sep 3, 2025 | 70.89 | 71.73 | 70.52 | 71.19 | 71.19 | -0.04% | 540,002 |
| Sep 2, 2025 | 72.12 | 72.67 | 70.95 | 71.22 | 71.22 | -1.66% | 404,571 |
| Aug 29, 2025 | 71.92 | 72.84 | 71.18 | 72.42 | 72.42 | 1.91% | 392,488 |
| Aug 28, 2025 | 71.15 | 71.72 | 69.99 | 71.06 | 71.06 | -0.08% | 420,226 |
| Aug 27, 2025 | 69.14 | 71.43 | 69.14 | 71.12 | 71.12 | 2.04% | 455,999 |
| Aug 26, 2025 | 68.42 | 69.77 | 68.01 | 69.70 | 69.70 | 1.65% | 493,134 |
| Aug 25, 2025 | 68.80 | 69.39 | 67.60 | 68.57 | 68.57 | -0.62% | 353,059 |
| Aug 22, 2025 | 65.95 | 69.44 | 65.59 | 69.00 | 69.00 | 5.25% | 1,673,068 |
| Aug 21, 2025 | 65.69 | 66.53 | 65.27 | 65.56 | 65.56 | -1.13% | 253,298 |
| Aug 20, 2025 | 66.86 | 67.42 | 65.94 | 66.31 | 66.31 | -0.73% | 291,493 |
| Aug 19, 2025 | 66.07 | 68.30 | 66.02 | 66.80 | 66.80 | 1.84% | 378,966 |
| Aug 18, 2025 | 65.69 | 66.41 | 65.31 | 65.59 | 65.59 | 0.37% | 290,624 |
| Aug 15, 2025 | 66.36 | 66.82 | 65.18 | 65.35 | 65.35 | -0.98% | 255,729 |
| Aug 14, 2025 | 66.64 | 67.25 | 65.81 | 66.00 | 66.00 | -1.58% | 296,763 |
| Aug 13, 2025 | 64.09 | 67.06 | 64.09 | 67.06 | 67.06 | 4.02% | 525,478 |
| Aug 12, 2025 | 62.84 | 65.26 | 62.84 | 64.47 | 64.47 | 2.61% | 437,858 |
| Aug 11, 2025 | 63.74 | 64.25 | 62.55 | 62.83 | 62.83 | -1.16% | 361,277 |
| Aug 8, 2025 | 63.57 | 64.81 | 63.46 | 63.57 | 63.57 | -0.36% | 292,304 |
| Aug 7, 2025 | 64.18 | 65.10 | 63.64 | 63.80 | 63.80 | 0.58% | 494,036 |
| Aug 6, 2025 | 62.81 | 63.75 | 62.79 | 63.43 | 63.43 | 0.63% | 387,044 |
| Aug 5, 2025 | 62.97 | 63.73 | 62.72 | 63.03 | 63.03 | -0.28% | 465,526 |
| Aug 4, 2025 | 63.22 | 64.00 | 62.90 | 63.21 | 63.21 | -0.14% | 385,561 |
| Aug 1, 2025 | 67.50 | 67.66 | 63.24 | 63.30 | 63.30 | -6.65% | 809,233 |
| Jul 31, 2025 | 68.75 | 69.66 | 67.71 | 67.81 | 67.81 | -1.84% | 498,116 |
| Jul 30, 2025 | 70.41 | 70.41 | 68.76 | 69.08 | 69.08 | -1.60% | 643,716 |
| Jul 29, 2025 | 70.52 | 70.68 | 69.65 | 70.20 | 70.20 | -0.04% | 689,762 |
| Jul 28, 2025 | 69.28 | 71.35 | 68.84 | 70.23 | 70.23 | 2.03% | 851,876 |
| Jul 25, 2025 | 68.77 | 70.02 | 67.10 | 68.83 | 68.83 | 4.73% | 2,088,720 |
| Jul 24, 2025 | 66.11 | 66.50 | 65.19 | 65.72 | 65.72 | -0.42% | 547,986 |
| Jul 23, 2025 | 65.83 | 66.25 | 65.36 | 66.00 | 66.00 | 0.59% | 386,914 |
| Jul 22, 2025 | 63.83 | 65.66 | 63.83 | 65.61 | 65.61 | 2.93% | 526,005 |
| Jul 21, 2025 | 63.73 | 64.22 | 63.23 | 63.74 | 63.74 | -0.25% | 355,768 |
| Jul 18, 2025 | 64.86 | 65.12 | 63.77 | 63.90 | 63.90 | -1.19% | 360,591 |
| Jul 17, 2025 | 65.94 | 66.82 | 64.36 | 64.67 | 64.67 | -1.48% | 545,432 |
| Jul 16, 2025 | 65.88 | 66.32 | 64.63 | 65.64 | 65.64 | -0.29% | 429,081 |
| Jul 15, 2025 | 68.88 | 69.08 | 65.59 | 65.83 | 65.83 | -4.58% | 296,032 |
| Jul 14, 2025 | 68.60 | 69.24 | 67.93 | 68.99 | 68.99 | 0.41% | 388,604 |
| Jul 11, 2025 | 70.88 | 70.88 | 67.96 | 68.71 | 68.71 | -3.50% | 429,694 |
| Jul 10, 2025 | 71.77 | 72.33 | 70.84 | 71.20 | 71.20 | -0.61% | 394,418 |
| Jul 9, 2025 | 72.68 | 73.32 | 71.12 | 71.64 | 71.64 | -0.67% | 403,978 |