TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.91	39.24	36.50	39.01	39.01	2.93%	508,368
Mar 5, 2026	36.44	38.63	36.44	37.90	37.90	2.65%	534,662
Mar 4, 2026	37.87	38.33	36.90	36.92	36.92	-2.61%	488,917
Mar 3, 2026	37.53	38.53	36.38	37.91	37.91	0.82%	478,004
Mar 2, 2026	37.24	37.77	36.76	37.60	37.60	-1.26%	510,071
Feb 27, 2026	36.72	38.11	35.50	38.08	38.08	0.98%	1,282,397
Feb 26, 2026	36.37	38.72	36.03	37.71	37.71	5.48%	861,339
Feb 25, 2026	34.71	36.24	33.79	35.75	35.75	3.92%	651,274
Feb 24, 2026	33.83	34.93	33.61	34.40	34.40	1.62%	845,626
Feb 23, 2026	37.65	37.73	33.67	33.85	33.85	-12.03%	986,810
Feb 20, 2026	42.45	42.45	38.44	38.48	38.48	-9.84%	805,090
Feb 19, 2026	42.25	43.30	41.29	42.68	42.68	0.35%	790,907
Feb 18, 2026	41.81	43.04	41.71	42.53	42.53	1.84%	769,441
Feb 17, 2026	40.43	41.85	39.82	41.76	41.76	4.87%	1,403,554
Feb 13, 2026	40.72	40.87	38.61	39.82	39.82	-1.31%	1,276,865
Feb 12, 2026	42.56	47.42	39.94	40.35	40.35	-10.85%	1,156,376
Feb 11, 2026	51.50	52.25	44.40	45.26	45.26	-12.00%	977,957
Feb 10, 2026	52.82	53.52	51.26	51.43	51.43	-2.78%	762,811
Feb 9, 2026	55.74	55.74	52.66	52.90	52.90	-5.47%	409,811
Feb 6, 2026	55.99	57.47	55.30	55.96	55.96	0.41%	385,133
Feb 5, 2026	56.24	57.20	55.31	55.73	55.73	-1.62%	809,958
Feb 4, 2026	57.97	58.79	56.33	56.65	56.65	-2.19%	502,103
Feb 3, 2026	61.65	62.82	57.74	57.92	57.92	-7.46%	692,179
Feb 2, 2026	61.61	63.46	60.11	62.59	62.59	2.20%	478,407
Jan 30, 2026	59.14	61.65	59.14	61.24	61.24	4.76%	450,373
Jan 29, 2026	57.81	58.52	57.15	58.46	58.46	1.26%	356,724
Jan 28, 2026	61.03	61.03	57.42	57.73	57.73	-5.35%	345,183
Jan 27, 2026	62.52	62.85	60.85	60.99	60.99	-2.96%	469,993
Jan 26, 2026	62.70	63.51	61.66	62.85	62.85	0.21%	338,619
Jan 23, 2026	63.20	63.60	62.44	62.72	62.72	-1.37%	307,315
Jan 22, 2026	63.18	64.37	62.37	63.59	63.59	1.15%	239,260
Jan 21, 2026	61.04	63.72	61.00	62.87	62.87	3.69%	247,156
Jan 20, 2026	62.01	62.16	59.61	60.63	60.63	-3.30%	338,581
Jan 16, 2026	62.66	63.14	62.29	62.70	62.70	-0.81%	230,931
Jan 15, 2026	62.16	63.47	62.00	63.21	63.21	1.74%	238,707
Jan 14, 2026	60.91	62.58	60.91	62.13	62.13	0.98%	281,233
Jan 13, 2026	62.49	62.49	60.75	61.53	61.53	-1.71%	320,902
Jan 12, 2026	62.15	62.89	61.41	62.60	62.60	0.21%	235,294
Jan 9, 2026	61.86	62.55	60.68	62.47	62.47	0.68%	236,388
Jan 8, 2026	60.06	62.55	59.91	62.05	62.05	2.58%	378,533
Jan 7, 2026	61.19	61.19	59.46	60.49	60.49	-0.87%	585,256
Jan 6, 2026	59.50	61.33	59.15	61.02	61.02	1.33%	346,914
Jan 5, 2026	57.57	61.48	57.37	60.22	60.22	5.33%	627,276
Jan 2, 2026	58.74	58.88	57.06	57.17	57.17	-3.31%	505,956
Dec 31, 2025	59.06	59.34	57.97	59.13	58.86	-0.52%	244,059
Dec 30, 2025	58.97	60.06	58.86	59.44	59.16	0.15%	340,756
Dec 29, 2025	58.72	59.52	58.72	59.35	59.07	1.19%	238,179
Dec 26, 2025	57.95	58.71	57.72	58.65	58.38	1.24%	269,793
Dec 24, 2025	57.49	58.42	57.49	57.93	57.66	0.68%	140,475
Dec 23, 2025	58.76	58.95	57.34	57.54	57.27	-2.29%	203,290
Dec 22, 2025	58.21	59.04	58.21	58.89	58.62	1.05%	286,041
Dec 19, 2025	59.66	60.25	58.01	58.28	58.01	-2.59%	1,056,066
Dec 18, 2025	61.59	62.18	59.71	59.83	59.55	-2.73%	541,383
Dec 17, 2025	60.54	61.86	60.46	61.51	61.22	1.35%	470,289
Dec 16, 2025	59.89	61.11	59.36	60.69	60.41	0.96%	388,830
Dec 15, 2025	59.58	60.46	59.05	60.11	59.83	1.38%	354,623
Dec 12, 2025	58.40	60.07	58.01	59.29	59.01	1.68%	403,291
Dec 11, 2025	56.50	58.40	56.48	58.31	58.04	3.64%	367,467
Dec 10, 2025	55.63	56.52	55.12	56.26	56.00	0.88%	519,566
Dec 9, 2025	56.34	56.67	55.65	55.77	55.51	-1.05%	287,477
Dec 8, 2025	56.65	57.00	55.68	56.36	56.10	-1.11%	236,385
Dec 5, 2025	56.54	57.68	56.02	56.99	56.72	-1.26%	299,986
Dec 4, 2025	58.31	59.13	57.52	57.72	57.45	-0.59%	335,080
Dec 3, 2025	57.50	58.40	57.47	58.06	57.79	1.26%	347,042
Dec 2, 2025	58.38	58.50	57.11	57.34	57.07	-1.38%	222,144
Dec 1, 2025	58.36	59.32	57.84	58.14	57.87	-0.78%	290,477
Nov 28, 2025	58.94	59.18	58.13	58.60	58.33	0.19%	127,438
Nov 26, 2025	58.25	59.14	58.25	58.49	58.22	-0.56%	247,866
Nov 25, 2025	57.50	59.37	57.50	58.82	58.55	2.30%	236,997
Nov 24, 2025	57.12	57.57	56.55	57.50	57.23	-0.47%	400,629
Nov 21, 2025	55.09	58.18	55.09	57.77	57.50	5.30%	432,017
Nov 20, 2025	55.00	56.00	54.22	54.86	54.60	-0.25%	377,241
Nov 19, 2025	55.33	55.98	54.56	55.00	54.74	-0.49%	359,087
Nov 18, 2025	54.52	55.45	54.47	55.27	55.01	0.89%	286,024
Nov 17, 2025	55.88	55.88	54.62	54.78	54.53	-1.65%	301,176
Nov 14, 2025	55.77	56.21	54.85	55.70	55.44	-0.39%	271,486
Nov 13, 2025	55.42	56.34	55.36	55.92	55.66	0.70%	349,113
Nov 12, 2025	56.42	56.98	55.41	55.53	55.27	-1.44%	391,648
Nov 11, 2025	54.91	56.46	54.69	56.34	56.08	3.34%	380,015
Nov 10, 2025	55.85	56.10	54.33	54.52	54.27	-2.26%	427,450
Nov 7, 2025	55.52	56.96	54.84	55.78	55.52	1.01%	671,969
Nov 6, 2025	57.81	58.18	54.61	55.22	54.96	-5.04%	558,143
Nov 5, 2025	57.83	58.55	57.55	58.15	57.88	0.24%	691,707
Nov 4, 2025	58.00	60.16	56.70	58.01	57.74	-3.35%	1,252,836
Nov 3, 2025	60.01	60.47	58.65	60.02	59.74	0.03%	663,252
Oct 31, 2025	60.70	61.25	59.55	60.00	59.72	-2.01%	715,619
Oct 30, 2025	58.48	61.35	58.44	61.23	60.95	4.47%	598,961
Oct 29, 2025	63.82	65.13	57.77	58.61	58.34	-6.60%	856,799
Oct 28, 2025	61.75	63.10	61.66	62.75	62.46	0.80%	392,917
Oct 27, 2025	63.54	65.53	61.74	62.25	61.96	-1.71%	386,202
Oct 24, 2025	63.10	63.78	62.70	63.33	63.04	1.02%	341,954
Oct 23, 2025	61.50	62.78	61.17	62.69	62.40	1.54%	352,554
Oct 22, 2025	61.71	62.67	61.08	61.74	61.45	-0.31%	336,859
Oct 21, 2025	61.17	62.26	61.17	61.93	61.64	1.24%	272,195
Oct 20, 2025	61.41	62.15	60.72	61.17	60.89	-0.07%	231,575
Oct 17, 2025	60.40	61.42	60.40	61.21	60.93	1.26%	249,503
Oct 16, 2025	60.80	61.44	57.83	60.45	60.17	-0.79%	532,914
Oct 15, 2025	63.10	63.85	60.89	60.93	60.65	-3.19%	369,741
Oct 14, 2025	61.80	63.11	61.65	62.94	62.65	0.72%	258,615
Oct 13, 2025	61.91	62.82	61.26	62.49	62.20	1.58%	275,916