TriNet Group, Inc. - TNET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	58.76	57.54	57.54	58.95	57.34	203,300
December 22, 2025	58.21	58.89	58.89	59.04	58.21	286,041
December 19, 2025	59.66	58.28	58.28	60.25	58.01	1.06M
December 18, 2025	61.59	59.83	59.83	62.18	59.71	541,400
December 17, 2025	60.54	61.51	61.51	61.86	60.46	470,300
December 16, 2025	59.89	60.69	60.69	61.11	59.36	388,830
December 15, 2025	59.58	60.11	60.11	60.46	59.05	354,623
December 12, 2025	58.4	59.29	59.29	60.07	58.01	403,291
December 11, 2025	56.5	58.31	58.31	58.4	56.48	367,500
December 10, 2025	55.63	56.26	56.26	56.52	55.12	519,600
December 09, 2025	56.34	55.77	55.77	56.67	55.65	287,500
December 08, 2025	56.65	56.36	56.36	57	55.68	236,400
December 05, 2025	56.54	56.99	56.99	57.68	56.02	300,000
December 04, 2025	58.31	57.72	57.72	59.13	57.52	335,080
December 03, 2025	57.5	58.06	58.06	58.4	57.47	347,042
December 02, 2025	58.38	57.34	57.34	58.5	57.11	222,144
December 01, 2025	58.36	58.14	58.14	59.32	57.84	290,500
November 28, 2025	58.94	58.6	58.6	59.18	58.13	127,438
November 26, 2025	58.25	58.49	58.49	59.14	58.25	247,900
November 25, 2025	57.5	58.82	58.82	59.37	57.5	237,000
November 24, 2025	57.12	57.5	57.5	57.57	56.55	400,629
November 21, 2025	55.09	57.77	57.77	58.18	55.09	432,017
November 20, 2025	55	54.86	54.86	56	54.22	377,241
November 19, 2025	55.33	55	55	55.98	54.56	359,100
November 18, 2025	54.52	55.27	55.27	55.45	54.47	286,024
November 17, 2025	55.88	54.78	54.78	55.88	54.62	301,200
November 14, 2025	55.77	55.7	55.7	56.21	54.85	271,500
November 13, 2025	55.42	55.92	55.92	56.34	55.36	349,113
November 12, 2025	56.42	55.53	55.53	56.98	55.41	391,648
November 11, 2025	54.91	56.34	56.34	56.46	54.69	380,015
November 10, 2025	55.85	54.52	54.52	56.1	54.33	427,500
November 07, 2025	55.52	55.78	55.78	56.96	54.84	671,969
November 06, 2025	57.81	55.22	55.22	58.18	54.61	558,143
November 05, 2025	57.83	58.15	58.15	58.55	57.55	691,707
November 04, 2025	58	58.01	58.01	60.16	56.7	1.25M
November 03, 2025	60.01	60.02	60.02	60.47	58.65	663,300
October 31, 2025	60.7	60	60	61.25	59.55	715,619
October 30, 2025	58.48	61.23	61.23	61.35	58.44	599,000
October 29, 2025	63.82	58.61	58.61	65.13	57.77	856,800
October 28, 2025	61.75	62.75	62.75	63.1	61.66	392,917
October 27, 2025	63.54	62.25	62.25	65.53	61.74	386,202
October 24, 2025	63.1	63.33	63.33	63.78	62.7	342,000
October 23, 2025	61.5	62.69	62.69	62.78	61.17	352,600
October 22, 2025	61.71	61.74	61.74	62.67	61.08	336,900
October 21, 2025	61.17	61.93	61.93	62.26	61.17	272,200
October 20, 2025	61.41	61.17	61.17	62.15	60.72	231,600
October 17, 2025	60.4	61.21	61.21	61.42	60.4	249,503
October 16, 2025	60.8	60.45	60.45	61.44	57.83	532,914
October 15, 2025	63.1	60.93	60.93	63.85	60.89	369,741
October 14, 2025	61.8	62.94	62.94	63.11	61.65	258,615
October 13, 2025	61.91	62.49	62.49	62.82	61.26	275,916
October 10, 2025	63.93	61.52	61.52	64.39	61.42	368,700
October 09, 2025	65.05	63.8	63.8	65.08	63.65	234,534
October 08, 2025	65.06	64.94	64.94	65.06	64.02	341,322
October 07, 2025	66.47	64.69	64.69	66.5	64.55	254,900
October 06, 2025	66.08	66.17	66.17	67.45	65.51	310,002
October 03, 2025	64.43	66.02	66.02	66.61	64.43	366,220
October 02, 2025	64.81	64.3	64.3	65.34	64.07	333,200
October 01, 2025	65.93	65.45	65.45	66.63	64.92	262,704
September 30, 2025	67.94	66.89	66.61	68.21	65.8	469,512

TriNet Group, Inc. (TNET) NYSE