TriNet Group, Inc. (TNET) NYSE

38.48

-4.2(-9.84%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.45	38.48	38.48	42.45	38.44	772,014
February 19, 2026	42.25	42.68	42.68	43.3	41.29	790,907
February 18, 2026	41.81	42.53	42.53	43.04	41.71	769,441
February 17, 2026	40.43	41.76	41.76	41.85	39.82	1.46M
February 13, 2026	40.72	39.82	39.82	40.87	38.61	1.28M
February 12, 2026	42.56	40.35	40.35	47.42	39.94	1.16M
February 11, 2026	52	45.26	45.26	52.25	44.4	977,567
February 10, 2026	52.82	51.43	51.43	53.52	51.26	762,848
February 09, 2026	55.74	52.9	52.9	55.74	52.66	409,917
February 06, 2026	55.99	55.96	55.96	57.47	55.3	385,135
February 05, 2026	56.24	55.73	55.73	57.2	55.31	810,000
February 04, 2026	57.97	56.65	56.65	58.79	56.33	502,103
February 03, 2026	61.65	57.92	57.92	62.6	57.74	622,779
February 02, 2026	61.61	62.59	62.59	63.46	60.11	478,500
January 30, 2026	59.14	61.24	61.24	61.65	59.14	450,400
January 29, 2026	57.81	58.46	58.46	58.52	57.15	356,724
January 28, 2026	61.03	57.73	57.73	61.03	57.42	345,200
January 27, 2026	62.52	60.99	61.02	62.85	60.88	291,129
January 26, 2026	62.7	62.85	62.85	63.51	61.66	338,619
January 23, 2026	63.2	62.72	62.72	63.6	62.44	307,411
January 22, 2026	63.18	63.59	63.59	64.37	62.37	239,300
January 21, 2026	61.04	62.87	62.87	63.72	61	249,704
January 20, 2026	62.01	60.63	60.63	62.16	59.61	338,600
January 16, 2026	62.66	62.7	62.7	63.14	62.29	230,931
January 15, 2026	62.16	63.21	63.21	63.47	62	238,707
January 14, 2026	60.91	62.13	62.13	62.58	60.91	281,595
January 13, 2026	62.25	61.53	61.53	62.49	60.86	272,097
January 12, 2026	62.15	62.6	62.6	62.89	61.41	235,300
January 09, 2026	61.86	62.47	62.47	62.55	60.68	236,400
January 08, 2026	60.06	62.05	62.05	62.55	59.91	378,538
January 07, 2026	61.19	60.49	60.49	61.19	59.46	585,300
January 06, 2026	59.5	61.02	61.02	61.33	59.15	346,914
January 05, 2026	57.57	60.22	60.22	61.48	57.37	627,300
January 02, 2026	58.74	57.17	57.17	58.88	57.06	506,600
December 31, 2025	59.06	59.13	58.85	59.34	57.97	244,100
December 30, 2025	58.97	59.44	59.16	60.06	58.86	340,800
December 29, 2025	58.72	59.35	59.07	59.52	58.72	238,200
December 26, 2025	57.95	58.65	58.65	58.71	57.72	269,800
December 24, 2025	57.49	57.93	57.93	58.42	57.49	140,500
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