TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	68.26	70.24	68.26	70.24	-	2.24%	282,053
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
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