TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	53.93	54.92	53.20	54.79	54.79	-0.38%	302,790
Jul 8, 2026	55.88	55.88	54.29	55.00	55.00	-1.52%	250,944
Jul 7, 2026	56.00	57.24	55.66	55.85	55.85	2.10%	313,835
Jul 6, 2026	54.99	55.41	53.39	54.70	54.70	-0.92%	335,607
Jul 2, 2026	53.49	55.35	53.31	55.21	55.21	3.80%	391,287
Jul 1, 2026	49.99	53.78	49.99	53.19	53.19	8.11%	452,419
Jun 30, 2026	49.97	50.42	48.91	49.49	49.20	-2.29%	325,898
Jun 29, 2026	50.14	50.99	49.51	50.65	50.35	1.48%	334,447
Jun 26, 2026	48.28	50.02	46.80	49.91	49.62	5.63%	534,217
Jun 25, 2026	47.15	48.18	46.89	47.25	46.97	0.08%	342,862
Jun 24, 2026	46.06	47.32	45.61	47.21	46.93	3.03%	367,185
Jun 23, 2026	44.17	45.94	43.89	45.82	45.55	6.31%	434,051
Jun 22, 2026	44.65	44.69	42.90	43.10	42.85	-4.84%	467,039
Jun 18, 2026	45.25	45.88	43.89	45.29	45.02	-0.64%	459,550
Jun 17, 2026	46.48	47.90	45.14	45.58	45.31	-2.10%	511,659
Jun 16, 2026	47.18	47.91	45.86	46.56	46.29	-0.26%	258,297
Jun 15, 2026	47.07	47.98	46.15	46.68	46.41	-1.48%	305,286
Jun 12, 2026	47.67	48.16	47.06	47.38	47.10	-0.92%	226,522
Jun 11, 2026	47.86	48.56	46.91	47.82	47.54	-0.10%	280,842
Jun 10, 2026	47.86	48.74	47.32	47.87	47.59	0.10%	272,643
Jun 9, 2026	46.65	48.30	46.29	47.82	47.54	2.29%	379,092
Jun 8, 2026	46.26	47.33	46.08	46.75	46.48	0.24%	229,409
Jun 5, 2026	47.07	47.57	46.24	46.64	46.37	0.80%	328,488
Jun 4, 2026	46.91	48.17	46.14	46.27	46.00	1.92%	314,672
Jun 3, 2026	47.58	47.58	45.25	45.40	45.13	-5.61%	505,876
Jun 2, 2026	47.85	49.37	47.20	48.10	47.82	-1.68%	398,248
Jun 1, 2026	46.42	49.50	46.13	48.92	48.63	7.09%	494,498
May 29, 2026	45.15	47.15	44.95	45.68	45.41	0.59%	805,156
May 28, 2026	43.74	45.75	42.99	45.41	45.14	4.10%	477,940
May 27, 2026	42.42	44.12	42.06	43.62	43.36	2.73%	584,012
May 26, 2026	42.05	42.69	41.17	42.46	42.21	-0.75%	364,986
May 22, 2026	41.92	43.06	41.89	42.78	42.53	2.27%	527,574
May 21, 2026	41.97	42.99	40.84	41.83	41.58	-1.85%	290,632
May 20, 2026	41.99	42.92	40.67	42.62	42.37	-0.09%	409,367
May 19, 2026	43.46	44.87	42.13	42.66	42.41	-0.49%	593,821
May 18, 2026	40.39	43.30	40.30	42.87	42.62	5.80%	558,949
May 15, 2026	40.30	41.38	39.70	40.52	40.28	2.22%	510,570
May 14, 2026	39.85	40.78	39.17	39.64	39.41	-	318,095
May 13, 2026	40.80	40.80	38.36	39.64	39.41	-4.37%	471,354
May 12, 2026	41.47	42.66	41.17	41.45	41.21	-1.05%	309,461
May 11, 2026	42.84	43.65	41.76	41.89	41.64	-2.13%	510,833
May 8, 2026	42.46	42.90	41.22	42.80	42.55	-0.16%	289,400
May 7, 2026	40.95	43.51	40.95	42.87	42.62	4.84%	421,536