TriNet Group, Inc. Common Stock (TNET)

Last Price61.24

Change+2.78 (4.76%)

NYSE · Last Trade: Feb 1st, 2:28 PM EST

Historical Prices For TriNet Group, Inc. Common Stock (TNET)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	59.14	61.65	59.14	61.24	450,373	61.24
1/29/2026	57.81	58.52	57.15	58.46	356,724	58.46
1/28/2026	61.03	61.03	57.42	57.73	345,183	57.73
1/27/2026	62.52	62.85	60.85	60.99	469,993	60.99
1/26/2026	62.70	63.51	61.66	62.85	338,619	62.85
1/23/2026	63.20	63.60	62.44	62.72	307,411	62.72
1/22/2026	63.18	64.37	62.37	63.59	239,260	63.59
1/21/2026	61.04	63.72	61.00	62.87	249,704	62.87
1/20/2026	62.01	62.16	59.61	60.63	338,581	60.63
1/16/2026	62.66	63.14	62.29	62.70	230,931	62.70
1/15/2026	62.16	63.47	62.00	63.21	238,707	63.21
1/14/2026	60.91	62.58	60.91	62.13	281,233	62.13
1/13/2026	62.49	62.49	60.75	61.53	321,310	61.53
1/12/2026	62.15	62.89	61.41	62.60	235,294	62.60
1/09/2026	61.86	62.55	60.68	62.47	236,388	62.47
1/08/2026	60.06	62.55	59.91	62.05	378,533	62.05
1/07/2026	61.19	61.19	59.45	60.49	585,256	60.49
1/06/2026	59.50	61.33	59.15	61.02	346,914	61.02
1/05/2026	57.57	61.48	57.37	60.22	627,276	60.22
1/02/2026	58.74	58.88	57.06	57.17	506,569	57.17
12/31/2025	59.06	59.34	57.97	59.13	244,059	58.85
12/30/2025	58.97	60.06	58.86	59.44	340,751	59.16
12/29/2025	58.72	59.52	58.72	59.35	238,177	59.07
12/26/2025	57.95	58.71	57.72	58.65	269,793	58.38
12/24/2025	57.49	58.41	57.49	57.93	140,475	57.66
12/23/2025	58.76	58.95	57.34	57.54	203,290	57.27
12/22/2025	58.21	59.04	58.21	58.89	286,041	58.62
12/19/2025	59.66	60.25	58.01	58.28	1,056,066	58.01
12/18/2025	61.59	62.18	59.71	59.83	541,383	59.55
12/17/2025	60.54	61.86	60.46	61.51	470,289	61.22
12/16/2025	59.89	61.11	59.36	60.69	388,814	60.41
12/15/2025	59.58	60.46	59.05	60.11	354,623	59.83
12/12/2025	58.40	60.07	58.01	59.29	403,291	59.01
12/11/2025	56.50	58.40	56.48	58.31	367,467	58.04
12/10/2025	55.63	56.52	55.12	56.26	519,566	56.00
12/09/2025	56.34	56.66	55.65	55.77	287,477	55.51
12/08/2025	56.65	57.00	55.68	56.36	236,385	56.10
12/05/2025	56.54	57.68	56.02	56.99	299,986	56.73
12/04/2025	58.31	59.13	57.52	57.72	335,080	57.45
12/03/2025	57.50	58.40	57.47	58.06	347,042	57.79
12/02/2025	58.38	58.50	57.11	57.34	222,144	57.07
12/01/2025	58.36	59.32	57.84	58.14	290,477	57.87
11/28/2025	58.94	59.17	58.13	58.60	127,438	58.33
11/26/2025	58.25	59.14	58.25	58.49	247,866	58.22
11/25/2025	57.50	59.37	57.50	58.82	236,997	58.55
11/24/2025	57.12	57.57	56.55	57.50	397,090	57.23
11/21/2025	55.09	58.17	55.09	57.77	432,017	57.50
11/20/2025	55.00	56.00	54.22	54.86	377,241	54.60
11/19/2025	55.33	55.98	54.56	55.00	359,087	54.74
11/18/2025	54.52	55.45	54.47	55.27	286,024	55.01
11/17/2025	55.88	55.88	54.62	54.78	301,176	54.53
11/14/2025	55.77	56.20	54.85	55.70	271,486	55.44
11/13/2025	55.42	56.34	55.36	55.92	349,113	55.66
11/12/2025	56.42	56.98	55.41	55.53	391,648	55.27
11/11/2025	54.91	56.45	54.69	56.34	380,015	56.08
11/10/2025	55.85	56.09	54.33	54.52	427,450	54.27
11/07/2025	55.52	56.96	54.84	55.78	671,970	55.52
11/06/2025	57.81	58.18	54.61	55.22	558,143	54.96
11/05/2025	57.83	58.55	57.55	58.15	691,707	57.88
11/04/2025	58.00	60.16	56.70	58.01	1,252,836	57.74
11/03/2025	60.01	60.47	58.65	60.02	662,625	59.74