TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	71.77	72.33	70.84	71.20	71.20	-0.61%	393,975
Jul 9, 2025	72.68	73.32	71.12	71.64	71.64	-0.67%	403,978
Jul 8, 2025	71.67	73.39	71.39	72.12	72.12	0.63%	580,338
Jul 7, 2025	73.84	74.52	71.53	71.67	71.67	-3.62%	411,359
Jul 3, 2025	74.45	74.97	74.02	74.36	74.36	0.47%	144,540
Jul 2, 2025	75.52	75.52	73.25	74.01	74.01	-1.57%	344,956
Jul 1, 2025	72.71	76.09	72.42	75.19	75.19	2.80%	565,510
Jun 30, 2025	73.17	73.42	72.28	73.14	72.87	0.65%	370,783
Jun 27, 2025	73.84	74.50	71.47	72.67	72.41	-1.02%	779,524
Jun 26, 2025	73.13	73.78	72.94	73.42	73.15	0.62%	401,994
Jun 25, 2025	74.91	75.27	72.23	72.97	72.70	-2.88%	442,178
Jun 24, 2025	74.97	75.55	73.92	75.13	74.86	0.85%	268,396
Jun 23, 2025	74.54	75.04	73.57	74.50	74.23	-0.29%	345,862
Jun 20, 2025	75.48	75.48	72.49	74.72	74.45	-0.53%	1,370,855
Jun 18, 2025	76.48	77.26	74.98	75.12	74.85	-1.82%	257,717
Jun 17, 2025	77.17	77.52	76.24	76.51	76.23	-1.38%	304,513
Jun 16, 2025	76.33	77.61	75.76	77.58	77.30	2.23%	287,466
Jun 13, 2025	77.09	77.75	75.66	75.89	75.61	-3.64%	294,522
Jun 12, 2025	78.60	79.13	77.35	78.76	78.47	-0.09%	251,066
Jun 11, 2025	82.01	82.01	78.22	78.83	78.54	-3.69%	363,678
Jun 10, 2025	82.90	83.36	81.46	81.85	81.55	-0.96%	242,472
Jun 9, 2025	83.48	83.48	81.84	82.64	82.34	-0.74%	244,718
Jun 6, 2025	83.75	83.79	82.72	83.26	82.96	0.62%	148,852
Jun 5, 2025	83.41	83.46	82.42	82.75	82.45	-0.89%	163,353
Jun 4, 2025	82.30	84.08	82.02	83.49	83.19	1.42%	229,652
Jun 3, 2025	82.24	82.72	81.97	82.32	82.02	0.10%	172,566
Jun 2, 2025	83.04	83.12	81.24	82.24	81.94	-1.17%	231,531
May 30, 2025	82.02	83.61	81.53	83.21	82.91	1.30%	311,106
May 29, 2025	81.20	82.35	80.55	82.14	81.84	1.07%	185,296
May 28, 2025	82.51	83.56	81.27	81.27	80.97	-1.42%	213,542
May 27, 2025	82.04	82.94	80.94	82.44	82.14	1.55%	248,030
May 23, 2025	80.75	81.67	80.00	81.18	80.88	-0.78%	225,714
May 22, 2025	82.59	83.01	81.78	81.82	81.52	-1.55%	250,956
May 21, 2025	84.43	84.84	82.94	83.11	82.81	-2.75%	281,377
May 20, 2025	86.50	86.78	85.37	85.46	85.15	-1.15%	262,154
May 19, 2025	85.21	86.74	84.83	86.45	86.14	0.53%	288,764
May 16, 2025	85.50	86.29	84.83	85.99	85.68	0.57%	284,460
May 15, 2025	83.89	85.66	83.64	85.50	85.19	1.93%	434,823
May 14, 2025	83.83	84.75	82.53	83.88	83.57	0.04%	258,815
May 13, 2025	84.56	85.34	83.83	83.85	83.54	-0.73%	252,658
May 12, 2025	85.00	86.65	83.00	84.47	84.16	3.10%	279,317
May 9, 2025	81.81	83.17	81.60	81.93	81.63	-0.32%	250,853
May 8, 2025	81.61	83.64	81.39	82.19	81.89	1.52%	301,815
May 7, 2025	79.66	81.10	78.00	80.96	80.67	1.96%	382,818
May 6, 2025	79.84	79.93	78.48	79.40	79.11	-1.56%	430,407
May 5, 2025	79.90	81.46	78.48	80.66	80.37	0.25%	408,689
May 2, 2025	79.33	81.20	79.29	80.46	80.17	2.15%	374,048
May 1, 2025	78.30	79.47	77.51	78.77	78.48	0.56%	319,695
Apr 30, 2025	77.92	78.58	76.00	78.33	78.05	-0.04%	393,249
Apr 29, 2025	78.67	79.04	75.97	78.36	78.07	-1.41%	588,541