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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	72.15	70.66	70.66	72.69	69.92	241,088
September 04, 2025	71.68	71.59	71.59	71.74	70.15	282,837
September 03, 2025	70.89	71.19	71.19	71.73	70.52	540,413
September 02, 2025	72.12	71.22	71.22	72.67	70.95	404,600
August 29, 2025	71.92	72.42	72.42	72.84	71.18	392,488
August 28, 2025	71.15	71.06	71.06	71.72	69.99	420,226
August 27, 2025	69.14	71.12	71.12	71.43	69.14	456,000
August 26, 2025	68.42	69.7	69.7	69.77	68.01	493,134
August 25, 2025	68.8	68.57	68.57	69.39	67.6	353,100
August 22, 2025	65.95	69	69	69.44	65.59	1.67M
August 21, 2025	65.69	65.56	65.56	66.53	65.27	253,300
August 20, 2025	66.86	66.31	66.31	67.42	65.94	291,500
August 19, 2025	66.07	66.8	66.8	68.3	66.02	378,966
August 18, 2025	65.69	65.59	65.59	66.41	65.31	290,624
August 15, 2025	66.36	65.35	65.35	66.6	65.18	255,729
August 14, 2025	66.64	66	66	67.25	65.81	296,800
August 13, 2025	64.09	67.06	67.06	67.06	64.09	525,500
August 12, 2025	62.84	64.47	64.47	65.26	62.84	437,900
August 11, 2025	63.74	62.83	62.83	64.25	62.55	361,300
August 08, 2025	63.57	63.57	63.57	64.81	63.46	292,304
August 07, 2025	64.18	63.8	63.8	65.1	63.64	494,036
August 06, 2025	62.81	63.43	63.43	63.75	62.79	387,044
August 05, 2025	62.97	63.03	63.03	63.73	62.72	465,526
August 04, 2025	63.22	63.21	63.21	64	62.9	385,600
August 01, 2025	67.5	63.3	63.3	67.66	63.24	809,233
July 31, 2025	68.75	67.81	67.81	69.66	67.71	498,116
July 30, 2025	70.41	69.08	69.08	70.41	68.76	643,716
July 29, 2025	70.52	70.2	70.2	70.68	69.65	689,800
July 28, 2025	69.28	70.23	70.23	71.35	68.83	851,900
July 25, 2025	68.77	68.83	68.83	70.02	67.1	2.09M
July 24, 2025	66.11	65.72	65.72	66.5	65.19	547,986
July 23, 2025	65.83	66	66	66.25	65.36	386,914
July 22, 2025	63.83	65.61	65.61	65.66	63.83	526,005
July 21, 2025	63.73	63.74	63.74	64.22	63.23	355,800
July 18, 2025	64.86	63.9	63.9	65.12	63.77	360,600
July 17, 2025	65.94	64.67	64.67	66.82	64.36	545,432
July 16, 2025	65.88	65.64	65.64	66.32	64.63	429,100
July 15, 2025	68.88	65.83	65.83	69.08	65.59	296,032
July 14, 2025	68.6	68.99	68.99	69.24	67.93	388,604
July 11, 2025	70.88	68.71	68.71	70.88	67.96	429,700
July 10, 2025	71.77	71.2	71.2	72.33	70.83	394,418
July 09, 2025	72.68	71.64	71.64	73.32	71.12	404,000
July 08, 2025	71.67	72.12	72.12	73.39	71.39	580,338
July 07, 2025	73.84	71.67	71.67	74.52	71.53	411,400
July 03, 2025	74.45	74.36	74.36	74.97	74.02	144,540
July 02, 2025	75.52	74.01	74.01	75.52	73.25	345,000
July 01, 2025	72.71	75.19	75.19	76.09	72.42	565,510
June 30, 2025	73.17	73.14	73.14	73.42	72.28	370,800
June 27, 2025	73.84	72.67	72.67	74.5	71.47	779,524
June 26, 2025	73.13	73.42	73.42	73.78	72.94	402,000
June 25, 2025	74.91	72.97	72.97	75.27	72.23	442,200
June 24, 2025	74.97	75.13	75.13	75.55	73.92	268,400
June 23, 2025	74.54	74.5	74.5	75.04	73.57	345,900
June 20, 2025	75.48	74.72	74.72	75.48	72.49	1.37M
June 18, 2025	76.48	75.12	75.12	77.26	74.98	257,717
June 17, 2025	77.17	76.51	76.51	77.52	76.24	304,513
June 16, 2025	76.33	77.58	77.58	77.61	75.76	287,500
June 13, 2025	77.09	75.89	75.89	77.75	75.66	294,522
June 12, 2025	78.6	78.76	78.76	79.13	77.35	251,100
June 11, 2025	82.01	78.83	78.83	82.01	78.22	363,700

TriNet Group, Inc. (TNET) NYSE