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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	67.89	68.05	67.77	68.4	66.86	336,241
September 26, 2025	65.85	67.58	67.58	67.62	65.69	382,403
September 25, 2025	68.03	65.55	65.55	68.74	64.7	427,213
September 24, 2025	67.89	68.03	68.03	68.54	67.68	229,326
September 23, 2025	68.76	67.94	67.94	69.3	67.53	429,141
September 22, 2025	67.93	68.7	68.7	68.73	67.13	315,744
September 19, 2025	68.26	68.04	68.04	68.78	67.54	1.01M
September 18, 2025	68.82	68.02	68.02	69.2	67.57	345,000
September 17, 2025	68.4	68.06	68.06	70.72	67.5	353,300
September 16, 2025	68.51	68.49	68.49	68.67	67.91	221,600
September 15, 2025	69.22	68.51	68.51	69.22	68	289,100
September 12, 2025	71.54	69.01	69.01	71.75	68.95	310,139
September 11, 2025	68	71.56	71.56	71.6	67.79	261,646
September 10, 2025	67.79	68	68	68.6	67.36	364,500
September 09, 2025	69.49	68.26	68.26	69.49	68.11	270,908
September 08, 2025	70.46	69.54	69.54	70.46	68.93	227,514
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

TriNet Group, Inc. (TNET) NYSE