TriNet Group, Inc. (TNET)
NYSE: TNET · Real-Time Price · USD
56.99
-0.73 (-1.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 68.03 | 68.74 | 64.70 | 65.55 | 65.28 | -3.65% | 427,213 |
| Sep 24, 2025 | 67.89 | 68.54 | 67.68 | 68.03 | 67.75 | 0.13% | 229,326 |
| Sep 23, 2025 | 68.76 | 69.30 | 67.53 | 67.94 | 67.66 | -1.11% | 429,141 |
| Sep 22, 2025 | 67.93 | 68.73 | 67.13 | 68.70 | 68.42 | 0.97% | 315,744 |
| Sep 19, 2025 | 68.26 | 68.78 | 67.54 | 68.04 | 67.76 | 0.03% | 1,012,262 |
| Sep 18, 2025 | 68.82 | 69.20 | 67.57 | 68.02 | 67.74 | -0.06% | 344,984 |
| Sep 17, 2025 | 68.40 | 70.72 | 67.50 | 68.06 | 67.78 | -0.63% | 353,278 |
| Sep 16, 2025 | 68.51 | 68.67 | 67.91 | 68.49 | 68.21 | -0.03% | 221,575 |
| Sep 15, 2025 | 69.22 | 69.22 | 68.00 | 68.51 | 68.23 | -0.72% | 289,073 |
| Sep 12, 2025 | 71.54 | 71.75 | 68.95 | 69.01 | 68.73 | -3.56% | 310,139 |
| Sep 11, 2025 | 68.00 | 71.60 | 67.79 | 71.56 | 71.27 | 5.24% | 261,646 |
| Sep 10, 2025 | 67.79 | 68.60 | 67.36 | 68.00 | 67.72 | -0.38% | 364,451 |
| Sep 9, 2025 | 69.49 | 69.49 | 68.11 | 68.26 | 67.98 | -1.84% | 270,908 |
| Sep 8, 2025 | 70.46 | 70.46 | 68.93 | 69.54 | 69.25 | -1.59% | 227,514 |
| Sep 5, 2025 | 71.43 | 72.84 | 69.92 | 70.66 | 70.37 | -1.30% | 241,088 |
| Sep 4, 2025 | 71.68 | 71.74 | 70.15 | 71.59 | 71.30 | 0.56% | 282,837 |
| Sep 3, 2025 | 70.89 | 71.73 | 70.52 | 71.19 | 70.90 | -0.04% | 540,413 |
| Sep 2, 2025 | 72.12 | 72.67 | 70.95 | 71.22 | 70.93 | -1.66% | 404,571 |
| Aug 29, 2025 | 71.92 | 72.84 | 71.18 | 72.42 | 72.12 | 1.91% | 392,488 |
| Aug 28, 2025 | 71.15 | 71.72 | 69.99 | 71.06 | 70.77 | -0.08% | 420,226 |
| Aug 27, 2025 | 69.14 | 71.43 | 69.14 | 71.12 | 70.83 | 2.04% | 455,999 |
| Aug 26, 2025 | 68.42 | 69.77 | 68.01 | 69.70 | 69.41 | 1.65% | 493,134 |
| Aug 25, 2025 | 68.80 | 69.39 | 67.60 | 68.57 | 68.29 | -0.62% | 353,059 |
| Aug 22, 2025 | 65.95 | 69.44 | 65.59 | 69.00 | 68.72 | 5.25% | 1,673,068 |
| Aug 21, 2025 | 65.69 | 66.53 | 65.27 | 65.56 | 65.29 | -1.13% | 253,298 |
| Aug 20, 2025 | 66.86 | 67.42 | 65.94 | 66.31 | 66.04 | -0.73% | 291,493 |
| Aug 19, 2025 | 66.07 | 68.30 | 66.02 | 66.80 | 66.53 | 1.84% | 378,966 |
| Aug 18, 2025 | 65.69 | 66.41 | 65.31 | 65.59 | 65.32 | 0.37% | 290,624 |
| Aug 15, 2025 | 66.36 | 66.82 | 65.18 | 65.35 | 65.08 | -0.98% | 255,729 |
| Aug 14, 2025 | 66.64 | 67.25 | 65.81 | 66.00 | 65.73 | -1.58% | 296,763 |
| Aug 13, 2025 | 64.09 | 67.06 | 64.09 | 67.06 | 66.78 | 4.02% | 525,478 |
| Aug 12, 2025 | 62.84 | 65.26 | 62.84 | 64.47 | 64.20 | 2.61% | 437,858 |
| Aug 11, 2025 | 63.74 | 64.25 | 62.55 | 62.83 | 62.57 | -1.16% | 361,277 |
| Aug 8, 2025 | 63.57 | 64.81 | 63.46 | 63.57 | 63.31 | -0.36% | 292,304 |
| Aug 7, 2025 | 64.18 | 65.10 | 63.64 | 63.80 | 63.54 | 0.58% | 494,036 |
| Aug 6, 2025 | 62.81 | 63.75 | 62.79 | 63.43 | 63.17 | 0.63% | 387,044 |
| Aug 5, 2025 | 62.97 | 63.73 | 62.72 | 63.03 | 62.77 | -0.28% | 465,526 |
| Aug 4, 2025 | 63.22 | 64.00 | 62.90 | 63.21 | 62.95 | -0.14% | 385,561 |
| Aug 1, 2025 | 67.50 | 67.66 | 63.24 | 63.30 | 63.04 | -6.65% | 809,233 |
| Jul 31, 2025 | 68.75 | 69.66 | 67.71 | 67.81 | 67.53 | -1.84% | 498,116 |
| Jul 30, 2025 | 70.41 | 70.41 | 68.76 | 69.08 | 68.80 | -1.60% | 643,716 |
| Jul 29, 2025 | 70.52 | 70.68 | 69.65 | 70.20 | 69.91 | -0.04% | 689,762 |
| Jul 28, 2025 | 69.28 | 71.35 | 68.84 | 70.23 | 69.94 | 2.03% | 851,876 |
| Jul 25, 2025 | 68.77 | 70.02 | 67.10 | 68.83 | 68.55 | 4.73% | 2,088,720 |
| Jul 24, 2025 | 66.11 | 66.50 | 65.19 | 65.72 | 65.45 | -0.42% | 547,986 |
| Jul 23, 2025 | 65.83 | 66.25 | 65.36 | 66.00 | 65.73 | 0.59% | 386,914 |
| Jul 22, 2025 | 63.83 | 65.66 | 63.83 | 65.61 | 65.34 | 2.93% | 526,005 |
| Jul 21, 2025 | 63.73 | 64.22 | 63.23 | 63.74 | 63.48 | -0.25% | 355,768 |
| Jul 18, 2025 | 64.86 | 65.12 | 63.77 | 63.90 | 63.64 | -1.19% | 360,591 |
| Jul 17, 2025 | 65.94 | 66.82 | 64.36 | 64.67 | 64.40 | -1.48% | 545,432 |