TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	74.33	76.59	73.27	75.78	75.78	1.55%	344,020
Oct 22, 2026	71.95	74.79	71.50	74.62	74.62	5.05%	487,658
Oct 21, 2026	70.48	71.95	70.19	71.03	71.03	0.28%	298,908
Oct 20, 2026	69.89	71.65	69.65	70.83	70.83	2.52%	277,122
Oct 19, 2026	69.52	70.69	69.03	69.09	69.09	-2.28%	233,163
Oct 16, 2026	71.37	72.00	69.55	70.70	70.70	0.44%	341,072
Oct 15, 2026	67.57	70.51	67.05	70.39	70.39	4.97%	422,093
Oct 14, 2026	66.73	67.13	65.86	67.06	67.06	0.51%	307,977
Oct 13, 2026	65.37	66.92	64.76	66.72	66.72	2.74%	366,078
Oct 12, 2026	65.72	65.78	64.42	64.94	64.94	-0.78%	238,302
Oct 9, 2026	66.48	67.04	65.04	65.45	65.45	-1.56%	243,153
Oct 8, 2026	64.46	67.51	64.36	66.49	66.49	3.17%	329,178
Oct 7, 2026	62.97	64.98	62.35	64.45	64.45	2.66%	304,407
Oct 6, 2026	64.24	64.72	62.31	62.78	62.78	-1.75%	261,348
Oct 5, 2026	63.60	64.50	62.93	63.90	63.90	1.04%	377,786
Oct 2, 2026	65.04	65.04	62.26	63.24	63.24	-2.50%	322,237
Oct 1, 2026	63.54	66.05	63.54	64.86	64.86	4.19%	339,740
Sep 30, 2026	62.75	63.42	62.51	62.54	62.25	-0.27%	343,536
Sep 29, 2026	62.90	64.30	61.83	62.71	62.42	-1.07%	436,258
Sep 28, 2026	64.43	65.38	62.58	63.39	63.10	-2.64%	311,510
Sep 25, 2026	65.37	66.58	65.03	65.11	64.81	-0.66%	242,437
Sep 24, 2026	65.43	66.21	64.04	65.54	65.24	0.46%	311,040
Sep 23, 2026	66.38	66.38	65.17	65.24	64.94	-2.20%	303,410
Sep 22, 2026	67.43	67.95	65.27	66.71	66.40	0.08%	292,070
Sep 21, 2026	67.18	67.76	66.61	66.66	66.35	-0.94%	192,557
Sep 18, 2026	67.27	67.42	66.35	67.29	66.98	-0.53%	509,372
Sep 17, 2026	68.70	69.21	67.51	67.65	67.34	-2.25%	261,337
Sep 16, 2026	68.53	69.68	67.67	69.21	68.89	-0.06%	268,595
Sep 15, 2026	67.34	69.36	67.24	69.25	68.93	0.79%	201,859
Sep 14, 2026	67.98	68.91	67.05	68.71	68.39	4.09%	310,058
Sep 11, 2026	66.60	66.99	65.41	66.01	65.70	-0.30%	330,613
Sep 10, 2026	67.36	67.57	65.43	66.21	65.90	-0.72%	349,529
Sep 9, 2026	65.56	66.83	64.92	66.69	66.38	1.18%	356,951
Sep 8, 2026	68.24	68.24	64.87	65.91	65.60	-4.56%	305,625
Sep 4, 2026	68.69	69.16	67.67	69.06	68.74	-0.52%	325,089
Sep 3, 2026	67.81	69.98	67.75	69.42	69.10	3.07%	290,668
Sep 2, 2026	66.77	67.99	64.98	67.35	67.04	0.61%	384,222
Sep 1, 2026	70.46	71.50	66.34	66.94	66.63	-4.77%	674,245
Aug 31, 2026	70.01	71.00	69.13	70.29	69.96	0.03%	398,994
Aug 28, 2026	69.76	71.35	69.65	70.27	69.94	1.06%	292,424
Aug 27, 2026	70.24	71.02	69.39	69.53	69.21	-1.24%	322,116
Aug 26, 2026	68.75	70.57	68.24	70.40	70.07	1.12%	312,535
Aug 25, 2026	68.81	70.07	68.44	69.62	69.30	0.03%	267,122
Aug 24, 2026	70.65	72.00	69.40	69.60	69.28	-1.25%	238,384
Aug 21, 2026	68.75	70.61	68.04	70.48	70.15	2.59%	355,087
Aug 20, 2026	68.53	69.61	67.68	68.70	68.38	-1.31%	252,573
Aug 19, 2026	69.80	71.78	69.54	69.61	69.29	-0.33%	267,969
Aug 18, 2026	68.00	70.17	67.47	69.84	69.52	4.02%	377,951
Aug 17, 2026	67.45	68.47	66.25	67.14	66.83	-2.34%	391,288
Aug 14, 2026	70.25	71.00	68.04	68.75	68.43	-1.94%	210,302