TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.54	57.68	56.02	56.99	56.99	-1.26%	299,964
Dec 4, 2025	58.31	59.13	57.52	57.72	57.72	-0.59%	335,080
Dec 3, 2025	57.50	58.40	57.47	58.06	58.06	1.26%	347,042
Dec 2, 2025	58.38	58.50	57.11	57.34	57.34	-1.38%	222,144
Dec 1, 2025	58.36	59.32	57.84	58.14	58.14	-0.78%	290,477
Nov 28, 2025	58.94	59.18	58.13	58.60	58.60	0.19%	127,438
Nov 26, 2025	58.25	59.14	58.25	58.49	58.49	-0.56%	247,866
Nov 25, 2025	57.50	59.37	57.50	58.82	58.82	2.30%	236,997
Nov 24, 2025	57.12	57.57	56.55	57.50	57.50	-0.47%	400,629
Nov 21, 2025	55.09	58.18	55.09	57.77	57.77	5.30%	432,017
Nov 20, 2025	55.00	56.00	54.22	54.86	54.86	-0.25%	377,241
Nov 19, 2025	55.33	55.98	54.56	55.00	55.00	-0.49%	359,087
Nov 18, 2025	54.52	55.45	54.47	55.27	55.27	0.89%	286,024
Nov 17, 2025	55.88	55.88	54.62	54.78	54.78	-1.65%	301,176
Nov 14, 2025	55.77	56.21	54.85	55.70	55.70	-0.39%	271,486
Nov 13, 2025	55.42	56.34	55.36	55.92	55.92	0.70%	349,113
Nov 12, 2025	56.42	56.98	55.41	55.53	55.53	-1.44%	391,648
Nov 11, 2025	54.91	56.46	54.69	56.34	56.34	3.34%	380,015
Nov 10, 2025	55.85	56.10	54.33	54.52	54.52	-2.26%	427,450
Nov 7, 2025	55.52	56.96	54.84	55.78	55.78	1.01%	671,969
Nov 6, 2025	57.81	58.18	54.61	55.22	55.22	-5.04%	558,143
Nov 5, 2025	57.83	58.55	57.55	58.15	58.15	0.24%	691,707
Nov 4, 2025	58.00	60.16	56.70	58.01	58.01	-3.35%	1,252,836
Nov 3, 2025	60.01	60.47	58.65	60.02	60.02	0.03%	663,252
Oct 31, 2025	60.70	61.25	59.55	60.00	60.00	-2.01%	715,619
Oct 30, 2025	58.48	61.35	58.44	61.23	61.23	4.47%	598,961
Oct 29, 2025	63.82	65.13	57.77	58.61	58.61	-6.60%	856,799
Oct 28, 2025	61.75	63.10	61.66	62.75	62.75	0.80%	392,917
Oct 27, 2025	63.54	65.53	61.74	62.25	62.25	-1.71%	386,202
Oct 24, 2025	63.10	63.78	62.70	63.33	63.33	1.02%	341,954
Oct 23, 2025	61.50	62.78	61.17	62.69	62.69	1.54%	352,554
Oct 22, 2025	61.71	62.67	61.08	61.74	61.74	-0.31%	336,859
Oct 21, 2025	61.17	62.26	61.17	61.93	61.93	1.24%	272,195
Oct 20, 2025	61.41	62.15	60.72	61.17	61.17	-0.07%	231,575
Oct 17, 2025	60.40	61.42	60.40	61.21	61.21	1.26%	249,503
Oct 16, 2025	60.80	61.44	57.83	60.45	60.45	-0.79%	532,914
Oct 15, 2025	63.10	63.85	60.89	60.93	60.93	-3.19%	369,741
Oct 14, 2025	61.80	63.11	61.65	62.94	62.94	0.72%	258,615
Oct 13, 2025	61.91	62.82	61.26	62.49	62.49	1.58%	275,916
Oct 10, 2025	63.93	64.39	61.42	61.52	61.52	-3.57%	368,675
Oct 9, 2025	65.05	65.08	63.65	63.80	63.80	-1.76%	234,534
Oct 8, 2025	65.06	65.06	64.02	64.94	64.94	0.39%	341,322
Oct 7, 2025	66.47	66.50	64.55	64.69	64.69	-2.24%	254,869
Oct 6, 2025	66.08	67.45	65.51	66.17	66.17	0.23%	310,002
Oct 3, 2025	64.43	66.61	64.43	66.02	66.02	2.67%	366,220
Oct 2, 2025	64.81	65.34	64.07	64.30	64.30	-1.76%	333,177
Oct 1, 2025	65.93	66.63	64.92	65.45	65.45	-2.15%	262,704
Sep 30, 2025	67.94	68.21	65.80	66.89	66.62	-1.70%	469,512
Sep 29, 2025	67.89	68.40	66.87	68.05	67.77	0.70%	336,241
Sep 26, 2025	65.85	67.62	65.69	67.58	67.30	3.10%	382,403