Skip to main content
TriNet Group, Inc. (TNET)
NYSE: TNET · Real-Time Price · USD
96.52
-0.14 (-0.14%)
Oct 8, 2024, 4:00 PM EDT - Market closed

TriNet Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202497.2197.3996.1396.5296.52-0.14%130,360
Oct 7, 202497.6097.6096.4396.6696.66-1.57%250,160
Oct 4, 202497.9198.7597.4898.2098.201.26%142,403
Oct 3, 202496.1197.2595.4196.9896.980.87%402,376
Oct 2, 202495.9296.5294.8096.1496.14-0.37%254,550
Oct 1, 202496.1898.6694.7096.5096.50-0.48%428,512
Sep 30, 202495.5497.2495.0796.9796.720.79%182,486
Sep 27, 202496.5297.2795.3596.2195.960.63%168,619
Sep 26, 202496.6196.7595.1295.6195.360.31%198,925
Sep 25, 202496.3896.3894.9795.3195.06-0.55%184,669
Sep 24, 202497.3197.3995.3395.8495.59-0.80%367,304
Sep 23, 202496.5597.7696.5296.6196.36-0.19%448,090
Sep 20, 202498.9398.9396.3696.7996.54-1.65%602,445
Sep 19, 202499.4299.4296.9998.4198.160.78%150,849
Sep 18, 202497.2799.2296.8697.6597.400.37%147,656
Sep 17, 202498.8899.7697.2897.2997.04-0.70%163,658
Sep 16, 202498.3398.8497.5597.9897.730.13%139,650
Sep 13, 202497.0998.4496.9097.8597.601.93%167,361
Sep 12, 202495.8496.3494.4096.0095.750.88%167,313
Sep 11, 202493.6895.3892.6295.1694.910.90%295,759
Sep 10, 202492.9794.5992.7394.3194.071.44%206,761
Sep 9, 202494.0194.6392.4492.9792.73-1.17%353,364
Sep 6, 202497.1597.4193.6594.0793.83-3.21%268,188
Sep 5, 2024100.01100.0197.1197.1996.94-2.61%150,701
Sep 4, 202498.97100.0598.5499.7999.530.11%178,180
Sep 3, 2024102.01102.9199.2699.6899.42-3.06%201,762
Aug 30, 2024103.26104.06102.27102.83102.56-0.07%403,609
Aug 29, 2024103.00103.35101.45102.90102.630.35%206,514
Aug 28, 2024102.00103.20101.79102.54102.280.47%256,131
Aug 27, 2024101.20103.01100.31102.06101.800.97%226,692
Aug 26, 2024103.52103.88100.92101.08100.82-1.48%221,209
Aug 23, 202499.19103.3899.14102.60102.343.91%357,249
Aug 22, 202496.8798.7496.2998.7498.492.32%263,921
Aug 21, 202496.2796.5595.5296.5096.250.86%168,152
Aug 20, 202494.8196.0194.5995.6895.43-1.25%254,219
Aug 19, 202495.4696.9195.1896.8996.641.07%220,818
Aug 16, 202495.3596.2895.1095.8695.610.25%199,316
Aug 15, 202494.9096.3794.4295.6295.372.44%300,349
Aug 14, 202493.4993.5092.2993.3493.100.04%323,131
Aug 13, 202493.3293.4891.5993.3093.060.80%184,194
Aug 12, 202493.4894.0592.3292.5692.32-1.04%159,465
Aug 9, 202493.9393.9391.9293.5393.29-0.63%194,314
Aug 8, 202493.1595.3092.8294.1293.881.34%212,507
Aug 7, 202495.3596.5392.8192.8892.64-2.44%290,551
Aug 6, 202495.8197.1194.8595.2094.95-1.27%239,826
Aug 5, 202497.5098.3295.5496.4296.17-4.03%289,917
Aug 2, 2024100.57101.3699.64100.47100.21-1.62%276,942
Aug 1, 2024104.67105.58100.99102.12101.86-2.04%286,378
Jul 31, 2024106.50108.65103.98104.25103.98-2.06%361,272
Jul 30, 2024104.50106.92103.98106.44106.172.47%395,871
Jul 29, 2024110.94110.94103.84103.87103.60-6.41%475,807
Jul 26, 2024110.43116.26108.15110.99110.701.97%594,045
Jul 25, 2024108.10110.31108.10108.85108.570.78%418,667
Jul 24, 2024108.02109.61107.63108.01107.73-0.04%227,651
Jul 23, 2024108.32109.07107.43108.05107.77-0.75%343,947
Jul 22, 2024107.75109.99107.11108.87108.590.99%386,508
Jul 19, 2024107.74108.54106.83107.80107.520.29%294,887
Jul 18, 2024108.83111.20107.45107.49107.21-2.00%268,326
Jul 17, 2024109.89111.47109.55109.68109.400.01%533,828
Jul 16, 2024108.92110.86108.64109.67109.391.45%519,250
Jul 15, 2024101.87108.19101.61108.10107.826.85%742,702
Jul 12, 2024102.09102.78101.12101.17100.910.07%409,446
Jul 11, 202497.95101.7797.95101.10100.844.15%808,830
Jul 10, 202498.0198.1896.7697.0796.82-0.67%214,692
Jul 9, 202498.0098.3897.3997.7297.47-0.68%387,716
Jul 8, 202499.0999.7798.1498.3998.14-0.01%320,096
Jul 5, 202499.2199.9898.0398.4098.15-0.95%278,873
Jul 3, 202499.58100.9199.2699.3499.08-0.32%105,060
Jul 2, 202499.1599.7399.0199.6699.400.57%337,920
Jul 1, 202499.92100.4999.0399.1098.84-0.90%329,078
Jun 28, 2024100.87101.1499.75100.0099.49-0.23%506,872
Jun 27, 2024100.69101.3699.66100.2399.72-0.17%319,433
Jun 26, 2024101.87101.87100.10100.4099.89-1.72%339,453
Jun 25, 2024103.32103.69102.11102.16101.64-1.29%282,844
Jun 24, 2024103.53105.14103.00103.50102.970.15%349,808
Jun 21, 2024103.80104.59102.76103.35102.82-0.39%388,617
Jun 20, 2024103.01104.64103.01103.75103.220.88%428,290
Jun 18, 2024102.54103.60102.34102.85102.330.54%552,592
Jun 17, 2024102.26103.02102.02102.30101.78-0.13%258,165
Jun 14, 2024101.87103.61101.87102.43101.910.24%233,178
Jun 13, 2024104.18104.41101.98102.18101.66-2.15%283,631
Jun 12, 2024106.19106.94104.34104.42103.89-0.66%261,210
Jun 11, 2024104.99105.67104.33105.11104.580.01%233,374
Jun 10, 2024105.12106.03104.15105.10104.57-0.67%217,122
Jun 7, 2024105.18106.84104.93105.81105.270.53%205,732
Jun 6, 2024105.07107.39104.11105.25104.71-0.19%650,432
Jun 5, 2024105.90105.99104.52105.45104.910.29%223,885
Jun 4, 2024105.01106.66104.86105.15104.610.33%290,915
Jun 3, 2024104.69105.06104.07104.80104.270.80%304,936
May 31, 2024104.03104.29102.73103.97103.44-0.07%443,912
May 30, 2024105.71105.75103.86104.04103.51-1.35%222,371
May 29, 2024106.00107.43105.39105.46104.92-1.39%405,279
May 28, 2024107.84108.29106.52106.95106.41-0.55%483,469
May 24, 2024107.59108.78107.09107.54106.990.18%520,306
May 23, 2024106.48108.78105.94107.35106.800.55%352,871
May 22, 2024103.85106.81103.47106.76106.222.19%373,168
May 21, 2024102.75104.48102.48104.47103.941.57%286,130
May 20, 2024103.74104.43102.12102.86102.34-1.02%254,019
May 17, 2024103.55104.59103.09103.92103.390.71%184,506
May 16, 2024102.61104.54102.53103.19102.660.39%199,539