TriNet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.28	50.02	46.80	49.91	49.91	5.63%	532,342
Jun 25, 2026	47.15	48.18	46.89	47.25	47.25	0.08%	342,293
Jun 24, 2026	46.06	47.32	45.61	47.21	47.21	3.03%	355,458
Jun 23, 2026	44.17	45.94	43.89	45.82	45.82	6.31%	407,560
Jun 22, 2026	44.65	44.69	42.90	43.10	43.10	-4.84%	457,782
Jun 18, 2026	45.25	45.88	43.89	45.29	45.29	-0.64%	427,226
Jun 17, 2026	46.48	47.90	45.14	45.58	45.58	-2.10%	511,624
Jun 16, 2026	47.18	47.91	45.86	46.56	46.56	-0.26%	256,204
Jun 15, 2026	47.07	47.98	46.15	46.68	46.68	-1.48%	295,214
Jun 12, 2026	47.67	48.16	47.06	47.38	47.38	-0.92%	224,889
Jun 11, 2026	47.86	48.56	46.91	47.82	47.82	-0.10%	272,332
Jun 10, 2026	47.86	48.74	47.32	47.87	47.87	0.10%	272,430
Jun 9, 2026	46.65	48.30	46.29	47.82	47.82	2.29%	358,314
Jun 8, 2026	46.26	47.33	46.08	46.75	46.75	0.24%	229,213
Jun 5, 2026	47.07	47.57	46.24	46.64	46.64	0.80%	262,663
Jun 4, 2026	46.91	48.17	46.14	46.27	46.27	1.92%	314,268
Jun 3, 2026	47.58	47.58	45.25	45.40	45.40	-5.61%	505,870
Jun 2, 2026	47.85	49.37	47.20	48.10	48.10	-1.68%	397,970
Jun 1, 2026	46.42	49.50	46.13	48.92	48.92	7.09%	493,835
May 29, 2026	45.15	47.15	44.95	45.68	45.68	0.59%	772,068
May 28, 2026	43.74	45.75	42.99	45.41	45.41	4.10%	471,726
May 27, 2026	42.42	44.12	42.06	43.62	43.62	2.73%	559,584
May 26, 2026	42.05	42.69	41.17	42.46	42.46	-0.75%	355,819
May 22, 2026	41.92	43.06	41.89	42.78	42.78	2.27%	516,099
May 21, 2026	41.97	42.99	40.84	41.83	41.83	-1.85%	285,668
May 20, 2026	41.99	42.92	40.67	42.62	42.62	-0.09%	401,105
May 19, 2026	43.46	44.87	42.13	42.66	42.66	-0.49%	566,518
May 18, 2026	40.39	43.30	40.30	42.87	42.87	5.80%	488,988
May 15, 2026	40.30	41.38	39.70	40.52	40.52	2.22%	510,570
May 14, 2026	39.85	40.78	39.17	39.64	39.64	-	318,095
May 13, 2026	40.80	40.80	38.36	39.64	39.64	-4.37%	471,354
May 12, 2026	41.47	42.66	41.17	41.45	41.45	-1.05%	309,461
May 11, 2026	42.84	43.65	41.76	41.89	41.89	-2.13%	510,833
May 8, 2026	42.46	42.90	41.22	42.80	42.80	-0.16%	289,400
May 7, 2026	40.95	43.51	40.95	42.87	42.87	4.84%	421,536
May 6, 2026	41.88	41.96	40.73	40.89	40.89	-3.56%	339,027
May 5, 2026	42.74	43.65	40.94	42.40	42.40	-1.26%	420,862
May 4, 2026	44.25	45.24	42.68	42.94	42.94	-3.44%	449,263
May 1, 2026	46.00	46.38	43.45	44.47	44.47	-2.86%	519,212
Apr 30, 2026	43.75	45.88	41.10	45.78	45.78	6.84%	635,691
Apr 29, 2026	41.70	43.14	41.70	42.85	42.85	2.39%	479,908
Apr 28, 2026	41.17	42.53	41.17	41.85	41.85	3.85%	427,371
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%	300,862
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%	333,148
Apr 21, 2026	40.14	41.96	40.13	40.57	40.57	1.12%	462,532
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%	308,237
Apr 9, 2026	35.72	36.36	34.86	36.13	36.13	-0.41%	437,358
Apr 8, 2026	37.57	37.97	36.07	36.28	36.28	-2.39%	372,267
Apr 7, 2026	37.43	37.83	37.05	37.17	37.17	-1.17%	279,951
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	-0.53%	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