TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	76.48	77.26	74.98	75.12	75.12	-1.82%	257,717
Jun 17, 2025	77.17	77.52	76.24	76.51	76.51	-1.38%	304,513
Jun 16, 2025	76.33	77.61	75.76	77.58	77.58	2.23%	287,466
Jun 13, 2025	77.09	77.75	75.66	75.89	75.89	-3.64%	294,522
Jun 12, 2025	78.60	79.13	77.35	78.76	78.76	-0.09%	251,066
Jun 11, 2025	82.01	82.01	78.22	78.83	78.83	-3.69%	363,678
Jun 10, 2025	82.90	83.36	81.46	81.85	81.85	-0.96%	242,472
Jun 9, 2025	83.48	83.48	81.84	82.64	82.64	-0.74%	244,718
Jun 6, 2025	83.75	83.79	82.72	83.26	83.26	0.62%	148,852
Jun 5, 2025	83.41	83.46	82.42	82.75	82.75	-0.89%	163,353
Jun 4, 2025	82.30	84.08	82.02	83.49	83.49	1.42%	229,652
Jun 3, 2025	82.24	82.72	81.97	82.32	82.32	0.10%	172,566
Jun 2, 2025	83.04	83.12	81.24	82.24	82.24	-1.17%	231,531
May 30, 2025	82.02	83.61	81.53	83.21	83.21	1.30%	311,106
May 29, 2025	81.20	82.35	80.55	82.14	82.14	1.07%	185,296
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