TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.17	42.53	41.17	41.85	41.85	3.85%	403,403
Apr 27, 2026	39.95	41.29	39.95	40.30	40.30	0.47%	387,627
Apr 24, 2026	38.51	40.22	38.32	40.11	40.11	3.08%	275,430
Apr 23, 2026	40.14	40.14	38.00	38.91	38.91	-4.47%	308,690
Apr 22, 2026	40.61	41.02	40.15	40.73	40.73	0.39%	328,689
Apr 21, 2026	40.14	41.96	40.13	40.57	40.57	1.12%	436,431
Apr 20, 2026	38.80	40.29	38.80	40.12	40.12	3.48%	539,971
Apr 17, 2026	38.83	39.62	38.36	38.77	38.77	-0.21%	441,023
Apr 16, 2026	38.52	39.90	37.87	38.85	38.85	1.44%	276,798
Apr 15, 2026	38.04	39.05	38.04	38.30	38.30	1.56%	316,864
Apr 14, 2026	37.14	37.89	37.02	37.71	37.71	1.07%	271,839
Apr 13, 2026	34.74	37.45	34.54	37.31	37.31	7.74%	553,668
Apr 10, 2026	36.10	36.33	34.21	34.63	34.63	-4.15%	307,882
Apr 9, 2026	35.72	36.36	34.86	36.13	36.13	-0.41%	437,349
Apr 8, 2026	37.57	37.97	36.07	36.28	36.28	-2.39%	372,165
Apr 7, 2026	37.43	37.83	37.05	37.17	37.17	-1.17%	276,094
Apr 6, 2026	37.62	37.87	37.07	37.61	37.61	-0.50%	336,949
Apr 2, 2026	35.79	38.01	35.13	37.80	37.80	5.15%	639,558
Apr 1, 2026	37.02	37.02	34.78	35.95	35.95	-1.32%	590,307
Mar 31, 2026	38.45	38.50	36.39	36.43	36.14	-3.47%	540,483
Mar 30, 2026	38.12	38.88	37.57	37.74	37.44	-0.71%	556,455
Mar 27, 2026	37.43	38.03	36.38	38.01	37.71	0.80%	417,726
Mar 26, 2026	36.86	38.56	36.86	37.71	37.41	1.95%	311,311
Mar 25, 2026	38.43	39.18	35.74	36.99	36.70	-2.50%	653,019
Mar 24, 2026	38.32	38.90	37.50	37.94	37.64	-2.47%	425,039
Mar 23, 2026	38.42	39.33	37.73	38.90	38.59	2.83%	535,680
Mar 20, 2026	37.56	38.50	36.79	37.83	37.53	2.72%	855,146
Mar 19, 2026	37.36	38.55	36.70	36.83	36.54	-1.42%	404,253
Mar 18, 2026	37.16	38.12	36.74	37.36	37.06	-0.74%	399,736
Mar 17, 2026	37.55	38.95	37.53	37.64	37.34	1.35%	449,422
Mar 16, 2026	36.28	37.24	35.21	37.14	36.84	2.06%	365,582
Mar 13, 2026	36.42	37.10	36.14	36.39	36.10	0.72%	368,254
Mar 12, 2026	35.92	37.39	35.27	36.13	35.84	-0.19%	639,935
Mar 11, 2026	36.44	37.00	35.36	36.20	35.91	-0.44%	513,201
Mar 10, 2026	36.89	37.36	35.16	36.36	36.07	-2.26%	508,641
Mar 9, 2026	38.19	38.43	36.24	37.20	36.90	-4.64%	429,501
Mar 6, 2026	37.91	39.24	36.50	39.01	38.70	2.93%	508,378
Mar 5, 2026	36.44	38.63	36.44	37.90	37.60	2.65%	534,662
Mar 4, 2026	37.87	38.33	36.90	36.92	36.63	-2.61%	489,220
Mar 3, 2026	37.53	38.53	36.38	37.91	37.61	0.82%	491,429
Mar 2, 2026	37.24	37.77	36.76	37.60	37.30	-1.26%	542,724
Feb 27, 2026	36.72	38.11	35.50	38.08	37.78	0.98%	1,282,702
Feb 26, 2026	36.37	38.72	36.03	37.71	37.41	5.48%	861,366
Feb 25, 2026	34.71	36.24	33.79	35.75	35.47	3.92%	653,049
Feb 24, 2026	33.83	34.93	33.61	34.40	34.13	1.62%	848,696
Feb 23, 2026	37.65	37.73	33.67	33.85	33.58	-12.03%	987,573
Feb 20, 2026	42.45	42.45	38.44	38.48	38.17	-9.84%	805,135
Feb 19, 2026	42.25	43.30	41.29	42.68	42.34	0.35%	790,907
Feb 18, 2026	41.81	43.04	41.71	42.53	42.19	1.84%	769,441
Feb 17, 2026	40.43	41.85	39.82	41.76	41.43	4.87%	1,464,311
Feb 13, 2026	40.72	40.87	38.61	39.82	39.50	-1.31%	1,277,314
Feb 12, 2026	42.56	47.42	39.94	40.35	40.03	-10.85%	1,157,043
Feb 11, 2026	51.50	52.25	44.40	45.26	44.90	-12.00%	978,128
Feb 10, 2026	52.82	53.52	51.26	51.43	51.02	-2.78%	762,848
Feb 9, 2026	55.74	55.74	52.66	52.90	52.48	-5.47%	409,917
Feb 6, 2026	55.99	57.47	55.30	55.96	55.51	0.41%	385,135
Feb 5, 2026	56.24	57.20	55.31	55.73	55.29	-1.62%	809,991
Feb 4, 2026	57.97	58.79	56.33	56.65	56.20	-2.19%	502,103
Feb 3, 2026	61.65	62.82	57.74	57.92	57.46	-7.46%	723,936
Feb 2, 2026	61.61	63.46	60.11	62.59	62.09	2.20%	478,484
Jan 30, 2026	59.14	61.65	59.14	61.24	60.75	4.76%	450,373
Jan 29, 2026	57.81	58.52	57.15	58.46	57.99	1.26%	356,724
Jan 28, 2026	61.03	61.03	57.42	57.73	57.27	-5.35%	345,183
Jan 27, 2026	62.52	62.85	60.85	60.99	60.50	-2.96%	469,993
Jan 26, 2026	62.70	63.51	61.66	62.85	62.35	0.21%	338,619
Jan 23, 2026	63.20	63.60	62.44	62.72	62.22	-1.37%	307,411
Jan 22, 2026	63.18	64.37	62.37	63.59	63.08	1.15%	239,260
Jan 21, 2026	61.04	63.72	61.00	62.87	62.37	3.69%	249,704
Jan 20, 2026	62.01	62.16	59.61	60.63	60.15	-3.30%	338,581
Jan 16, 2026	62.66	63.14	62.29	62.70	62.20	-0.81%	230,931
Jan 15, 2026	62.16	63.47	62.00	63.21	62.71	1.74%	238,707
Jan 14, 2026	60.91	62.58	60.91	62.13	61.64	0.98%	281,595
Jan 13, 2026	62.49	62.49	60.75	61.53	61.04	-1.71%	321,310
Jan 12, 2026	62.15	62.89	61.41	62.60	62.10	0.21%	235,294
Jan 9, 2026	61.86	62.55	60.68	62.47	61.97	0.68%	236,388
Jan 8, 2026	60.06	62.55	59.91	62.05	61.56	2.58%	378,538
Jan 7, 2026	61.19	61.19	59.46	60.49	60.01	-0.87%	585,256
Jan 6, 2026	59.50	61.33	59.15	61.02	60.53	1.33%	346,914
Jan 5, 2026	57.57	61.48	57.37	60.22	59.74	5.33%	627,276
Jan 2, 2026	58.74	58.88	57.06	57.17	56.71	-3.31%	506,569
Dec 31, 2025	59.06	59.34	57.97	59.13	58.39	-0.52%	244,059
Dec 30, 2025	58.97	60.06	58.86	59.44	58.69	0.15%	340,756
Dec 29, 2025	58.72	59.52	58.72	59.35	58.60	1.19%	238,179
Dec 26, 2025	57.95	58.71	57.72	58.65	57.91	1.24%	269,793
Dec 24, 2025	57.49	58.42	57.49	57.93	57.20	0.68%	140,475
Dec 23, 2025	58.76	58.95	57.34	57.54	56.82	-2.29%	203,290
Dec 22, 2025	58.21	59.04	58.21	58.89	58.15	1.05%	286,041
Dec 19, 2025	59.66	60.25	58.01	58.28	57.55	-2.59%	1,056,066
Dec 18, 2025	61.59	62.18	59.71	59.83	59.08	-2.73%	541,383
Dec 17, 2025	60.54	61.86	60.46	61.51	60.74	1.35%	470,289
Dec 16, 2025	59.89	61.11	59.36	60.69	59.93	0.96%	388,830
Dec 15, 2025	59.58	60.46	59.05	60.11	59.35	1.38%	354,623
Dec 12, 2025	58.40	60.07	58.01	59.29	58.54	1.68%	403,291
Dec 11, 2025	56.50	58.40	56.48	58.31	57.58	3.64%	367,467
Dec 10, 2025	55.63	56.52	55.12	56.26	55.55	0.88%	519,566
Dec 9, 2025	56.34	56.67	55.65	55.77	55.07	-1.05%	287,477
Dec 8, 2025	56.65	57.00	55.68	56.36	55.65	-1.11%	236,385
Dec 5, 2025	56.54	57.68	56.02	56.99	56.27	-1.26%	299,986
Dec 4, 2025	58.31	59.13	57.52	57.72	56.99	-0.59%	335,080
Dec 3, 2025	57.50	58.40	57.47	58.06	57.33	1.26%	347,042