TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	67.27	67.42	66.35	67.29	67.29	-0.53%	497,820
Sep 17, 2026	68.70	69.21	67.51	67.65	67.65	-2.25%	228,811
Sep 16, 2026	68.53	69.68	67.67	69.21	69.21	-0.06%	235,521
Sep 15, 2026	67.34	69.36	67.24	69.25	69.25	0.79%	201,706
Sep 14, 2026	67.98	68.91	67.05	68.71	68.71	4.09%	310,053
Sep 11, 2026	66.60	66.99	65.41	66.01	66.01	-0.30%	328,038
Sep 10, 2026	67.36	67.57	65.43	66.21	66.21	-0.72%	349,510
Sep 9, 2026	65.56	66.83	64.92	66.69	66.69	1.18%	338,792
Sep 8, 2026	68.24	68.24	64.87	65.91	65.91	-4.56%	305,202
Sep 4, 2026	68.69	69.16	67.67	69.06	69.06	-0.52%	324,824
Sep 3, 2026	67.81	69.98	67.75	69.42	69.42	3.07%	255,262
Sep 2, 2026	66.77	67.99	64.98	67.35	67.35	0.61%	348,746
Sep 1, 2026	70.46	71.50	66.34	66.94	66.94	-4.77%	659,567
Aug 31, 2026	70.01	71.00	69.13	70.29	70.29	0.03%	387,463
Aug 28, 2026	69.76	71.35	69.65	70.27	70.27	1.06%	292,418
Aug 27, 2026	70.24	71.02	69.39	69.53	69.53	-1.24%	322,111
Aug 26, 2026	68.75	70.57	68.24	70.40	70.40	1.12%	312,516
Aug 25, 2026	68.81	70.07	68.44	69.62	69.62	0.03%	267,120
Aug 24, 2026	70.65	72.00	69.40	69.60	69.60	-1.25%	230,343
Aug 21, 2026	68.75	70.61	68.04	70.48	70.48	2.59%	355,061
Aug 20, 2026	68.53	69.61	67.68	68.70	68.70	-1.31%	252,563
Aug 19, 2026	69.80	71.78	69.54	69.61	69.61	-0.33%	267,848
Aug 18, 2026	68.00	70.17	67.47	69.84	69.84	4.02%	377,950
Aug 17, 2026	67.45	68.47	66.25	67.14	67.14	-2.34%	390,946
Aug 14, 2026	70.25	71.00	68.04	68.75	68.75	-1.94%	210,301
Aug 13, 2026	67.14	70.22	67.14	70.11	70.11	4.91%	262,210
Aug 12, 2026	65.51	66.95	64.80	66.83	66.83	0.41%	292,302
Aug 11, 2026	66.64	67.76	65.93	66.56	66.56	-1.17%	234,990
Aug 10, 2026	67.57	68.96	66.96	67.35	67.35	-1.68%	261,691
Aug 7, 2026	65.93	69.96	65.91	68.50	68.50	2.64%	544,926
Aug 6, 2026	67.85	68.31	65.36	66.74	66.74	-2.38%	710,939
Aug 5, 2026	69.93	70.48	67.23	68.37	68.37	-1.34%	397,604
Aug 4, 2026	68.57	70.00	68.08	69.30	69.30	-1.67%	512,980
Aug 3, 2026	66.98	71.19	65.73	70.48	70.48	7.06%	704,997
Jul 31, 2026	70.07	70.23	64.08	65.83	65.83	-8.15%	572,253
Jul 30, 2026	68.34	73.08	66.72	71.67	71.67	2.05%	665,157
Jul 29, 2026	69.26	72.20	67.66	70.23	70.23	2.71%	484,761
Jul 28, 2026	65.52	68.50	64.77	68.38	68.38	6.74%	458,336
Jul 27, 2026	62.45	65.15	62.45	64.06	64.06	3.74%	458,912
Jul 24, 2026	60.70	62.60	60.40	61.75	61.75	2.32%	352,574
Jul 23, 2026	59.97	60.77	59.27	60.35	60.35	0.53%	505,906
Jul 22, 2026	60.89	61.21	58.95	60.03	60.03	0.15%	391,019
Jul 21, 2026	59.18	60.72	58.61	59.94	59.94	-1.24%	388,531
Jul 20, 2026	58.82	61.07	58.51	60.69	60.69	1.90%	304,943
Jul 17, 2026	61.06	62.00	59.42	59.56	59.56	-1.50%	300,403
Jul 16, 2026	58.85	61.24	58.85	60.47	60.47	5.35%	459,544
Jul 15, 2026	57.52	58.70	56.99	57.40	57.40	0.99%	291,448
Jul 14, 2026	56.44	56.98	55.38	56.84	56.84	-1.25%	304,972
Jul 13, 2026	56.69	58.07	56.69	57.56	57.56	3.64%	220,137
Jul 10, 2026	55.75	56.69	54.47	55.54	55.54	1.37%	178,423