TriNet Group, Inc. (TNET)
NYSE: TNET · Real-Time Price · USD
79.56
-1.10 (-1.36%)
May 6, 2025, 4:00 PM EDT - Market closed

TriNet Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202579.8479.9378.4879.4079.40-1.56%420,350
May 5, 202579.9081.4678.4880.6680.660.25%408,689
May 2, 202579.3381.2079.2980.4680.462.15%374,048
May 1, 202578.3079.4777.5178.7778.770.56%319,695
Apr 30, 202577.9278.5876.0078.3378.33-0.04%393,249
Apr 29, 202578.6779.0475.9778.3678.36-1.41%588,541
Apr 28, 202577.6379.9576.4179.4879.482.83%554,422
Apr 25, 202584.4388.5675.7777.2977.29-0.37%1,190,539
Apr 24, 202576.4877.5874.1477.5877.580.98%958,690
Apr 23, 202577.1378.4076.3776.8376.830.83%320,947
Apr 22, 202575.1576.2174.1876.2076.202.54%281,884
Apr 21, 202576.2476.2473.7574.3174.31-2.77%321,329
Apr 17, 202578.0278.7274.5776.4376.43-2.55%606,098
Apr 16, 202578.6779.5877.4578.4378.43-0.41%247,348
Apr 15, 202579.4579.8978.2178.7578.75-1.22%214,468
Apr 14, 202579.1780.1377.5779.7279.721.39%305,462
Apr 11, 202575.7578.8075.6778.6378.632.45%290,083
Apr 10, 202576.6977.7775.2676.7576.75-1.40%329,723
Apr 9, 202572.5078.7270.6177.8477.847.10%619,612
Apr 8, 202574.9576.2671.9272.6872.68-1.32%461,634
Apr 7, 202572.3075.0969.4073.6573.65-0.11%555,814
Apr 4, 202575.2876.4373.0073.7373.73-4.48%532,434
Apr 3, 202576.7177.8375.3077.1977.19-2.95%324,176
Apr 2, 202578.4579.6078.4179.5479.540.19%275,065
Apr 1, 202579.0779.8577.6279.3979.390.19%271,650
Mar 31, 202578.9580.3078.3379.2478.970.23%488,292
Mar 28, 202580.6580.9178.5479.0678.79-2.27%237,801
Mar 27, 202579.0180.9778.2580.9080.622.28%290,138
Mar 26, 202578.4579.5278.4579.1078.830.82%311,659
Mar 25, 202580.5280.7478.1378.4678.19-1.59%382,901
Mar 24, 202577.1380.2677.1379.7379.463.96%495,450
Mar 21, 202578.3678.3676.1676.6976.43-2.75%1,876,953
Mar 20, 202578.2680.2478.0778.8678.59-0.33%390,685
Mar 19, 202579.9080.4178.5579.1278.85-0.63%479,977
Mar 18, 202577.5179.9076.1679.6279.352.37%497,858
Mar 17, 202574.9578.6674.9577.7877.513.78%768,400
Mar 14, 202573.6975.2372.8274.9574.692.25%766,652
Mar 13, 202572.1773.8571.8073.3073.051.55%622,094
Mar 12, 202573.4473.7071.5072.1871.93-1.22%554,687
Mar 11, 202573.9375.0272.8273.0772.82-1.46%666,261
Mar 10, 202575.2476.3274.0374.1573.89-1.94%516,727
Mar 7, 202574.7575.8874.4975.6275.361.35%574,479
Mar 6, 202574.5276.1173.7874.6174.35-0.33%898,679
Mar 5, 202574.2675.3273.2674.8674.602.53%713,058
Mar 4, 202572.3474.3272.3473.0172.760.29%587,999
Mar 3, 202573.9674.6272.3172.8072.55-1.23%779,751
Feb 28, 202573.4574.2972.9273.7173.460.72%552,131
Feb 27, 202572.7674.3471.8173.1872.932.35%611,092
Feb 26, 202571.0073.3370.5671.5071.25-0.24%894,533
Feb 25, 202569.3672.3169.2071.6771.423.82%1,168,619