TriNet Group, Inc. (TNET)
NYSE: TNET · Real-Time Price · USD
81.27
-1.17 (-1.42%)
May 28, 2025, 4:00 PM - Market closed
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 |