TriNet Group, Inc. TNET
NYSE · United States · Commercial Services
$64.92+2.67 (+4.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64.60 | +3.29% | $63.54 | $66.05 | $63.70 | 128.35K |
| 2026-09-30 | $62.54 | -0.27% | $62.75 | $63.42 | $62.51 | 343.50K |
| 2026-09-29 | $62.71 | -1.07% | $62.90 | $64.30 | $61.83 | 436.30K |
| 2026-09-28 | $63.39 | -2.64% | $64.43 | $65.38 | $62.58 | 311.50K |
| 2026-09-25 | $65.11 | -0.66% | $65.37 | $66.58 | $65.03 | 242.40K |
| 2026-09-24 | $65.54 | +0.46% | $65.43 | $66.21 | $64.04 | 311.00K |
| 2026-09-23 | $65.24 | -2.20% | $66.38 | $66.38 | $65.17 | 333.90K |
| 2026-09-22 | $66.71 | +0.08% | $67.43 | $67.95 | $65.27 | 292.10K |
| 2026-09-21 | $66.66 | -0.94% | $67.18 | $67.76 | $66.61 | 192.60K |
| 2026-09-18 | $67.29 | -0.53% | $67.27 | $67.42 | $66.35 | 508.30K |
| 2026-09-17 | $67.65 | -2.25% | $68.70 | $69.21 | $67.51 | 261.30K |
| 2026-09-16 | $69.21 | -0.06% | $68.53 | $69.68 | $67.67 | 268.60K |
| 2026-09-15 | $69.25 | +0.79% | $67.34 | $69.36 | $67.24 | 201.90K |
| 2026-09-14 | $68.71 | +4.09% | $67.98 | $68.91 | $67.05 | 310.10K |
| 2026-09-11 | $66.01 | -0.30% | $66.60 | $66.99 | $65.41 | 328.00K |
| 2026-09-10 | $66.21 | -0.72% | $67.36 | $67.57 | $65.43 | 349.50K |
| 2026-09-09 | $66.69 | +1.18% | $65.56 | $66.83 | $64.92 | 357.00K |
| 2026-09-08 | $65.91 | -4.56% | $68.24 | $68.24 | $64.87 | 305.60K |
| 2026-09-04 | $69.06 | -0.52% | $68.69 | $69.16 | $67.67 | 325.10K |
| 2026-09-03 | $69.42 | +3.07% | $67.81 | $69.98 | $67.75 | 290.70K |
| 2026-09-02 | $67.35 | +0.61% | $66.77 | $67.99 | $64.98 | 384.20K |
| 2026-09-01 | $66.94 | -4.77% | $70.46 | $71.50 | $66.34 | 674.20K |
| 2026-08-31 | $70.29 | +0.03% | $70.01 | $71.00 | $69.13 | 399.00K |
| 2026-08-28 | $70.27 | +1.06% | $69.76 | $71.35 | $69.65 | 292.40K |
| 2026-08-27 | $69.53 | -1.24% | $70.24 | $71.02 | $69.39 | 322.10K |
| 2026-08-26 | $70.40 | +1.12% | $68.75 | $70.57 | $68.24 | 312.50K |
| 2026-08-25 | $69.62 | +0.03% | $68.81 | $70.07 | $68.44 | 267.10K |
| 2026-08-24 | $69.60 | -1.25% | $70.65 | $72.00 | $69.40 | 238.40K |
| 2026-08-21 | $70.48 | +2.59% | $68.75 | $70.61 | $68.04 | 355.10K |
| 2026-08-20 | $68.70 | -1.31% | $68.53 | $69.61 | $67.68 | 252.60K |
| 2026-08-19 | $69.61 | -0.33% | $69.80 | $71.78 | $69.54 | 267.80K |
| 2026-08-18 | $69.84 | +4.02% | $68.00 | $70.17 | $67.47 | 378.00K |
| 2026-08-17 | $67.14 | -2.34% | $67.45 | $68.47 | $66.25 | 391.30K |
| 2026-08-14 | $68.75 | -1.94% | $70.25 | $71.00 | $68.04 | 210.30K |
| 2026-08-13 | $70.11 | +4.91% | $67.14 | $70.22 | $67.14 | 264.10K |
| 2026-08-12 | $66.83 | +0.41% | $65.51 | $66.95 | $64.80 | 292.30K |
| 2026-08-11 | $66.56 | -1.17% | $66.64 | $67.76 | $65.93 | 235.00K |
| 2026-08-10 | $67.35 | -1.68% | $67.57 | $68.96 | $66.96 | 273.50K |
| 2026-08-07 | $68.50 | +2.64% | $65.93 | $69.96 | $65.91 | 545.00K |
| 2026-08-06 | $66.74 | -2.38% | $67.85 | $68.31 | $65.36 | 721.20K |
| 2026-08-05 | $68.37 | -1.34% | $69.93 | $70.48 | $67.23 | 400.10K |
| 2026-08-04 | $69.30 | -1.67% | $68.57 | $70.00 | $68.08 | 542.20K |
| 2026-08-03 | $70.48 | +7.06% | $66.98 | $71.19 | $65.73 | 705.10K |
| 2026-07-31 | $65.83 | -8.15% | $70.07 | $70.23 | $64.08 | 572.30K |
| 2026-07-30 | $71.67 | +2.05% | $68.34 | $73.08 | $66.72 | 699.20K |
| 2026-07-29 | $70.23 | +2.71% | $69.26 | $72.20 | $67.66 | 484.80K |
| 2026-07-28 | $68.38 | +6.74% | $65.52 | $68.50 | $64.77 | 468.90K |
| 2026-07-27 | $64.06 | +3.74% | $62.45 | $65.15 | $62.45 | 458.90K |
| 2026-07-24 | $61.75 | +2.32% | $60.70 | $62.60 | $60.40 | 352.60K |
| 2026-07-23 | $60.35 | +0.53% | $59.97 | $60.77 | $59.27 | 515.60K |
| 2026-07-22 | $60.03 | +0.15% | $60.89 | $61.21 | $58.95 | 391.00K |
| 2026-07-21 | $59.94 | -1.24% | $59.18 | $60.72 | $58.61 | 388.50K |
| 2026-07-20 | $60.69 | +1.90% | $58.82 | $61.07 | $58.51 | 304.90K |
| 2026-07-17 | $59.56 | -1.50% | $61.06 | $62.00 | $59.42 | 300.40K |
| 2026-07-16 | $60.47 | +5.35% | $58.85 | $61.24 | $58.85 | 459.50K |
| 2026-07-15 | $57.40 | +0.99% | $57.52 | $58.70 | $56.99 | 292.10K |
| 2026-07-14 | $56.84 | -1.25% | $56.44 | $56.98 | $55.38 | 309.70K |
| 2026-07-13 | $57.56 | +3.64% | $56.69 | $58.07 | $56.69 | 221.00K |
| 2026-07-10 | $55.54 | +1.37% | $55.75 | $56.69 | $54.47 | 178.40K |
| 2026-07-09 | $54.79 | -0.38% | $53.93 | $54.92 | $53.20 | 313.10K |
| 2026-07-08 | $55.00 | -1.52% | $55.88 | $55.88 | $54.29 | 250.90K |
| 2026-07-07 | $55.85 | +2.10% | $56.00 | $57.24 | $55.66 | 313.90K |
| 2026-07-06 | $54.70 | -0.92% | $54.99 | $55.41 | $53.39 | 335.60K |
| 2026-07-02 | $55.21 | +3.80% | $53.49 | $55.35 | $53.31 | 393.80K |
| 2026-07-01 | $53.19 | +7.48% | $49.99 | $53.78 | $49.99 | 452.40K |
| 2026-06-30 | $49.49 | -2.29% | $49.97 | $50.42 | $48.91 | 325.90K |
| 2026-06-29 | $50.65 | +1.48% | $50.14 | $50.99 | $49.51 | 334.40K |
| 2026-06-26 | $49.91 | +5.63% | $48.28 | $50.02 | $46.80 | 534.10K |
| 2026-06-25 | $47.25 | +0.08% | $47.15 | $48.18 | $46.89 | 342.90K |
| 2026-06-24 | $47.21 | +3.03% | $46.06 | $47.32 | $45.61 | 367.20K |
| 2026-06-23 | $45.82 | +6.31% | $44.17 | $45.94 | $43.89 | 434.10K |
| 2026-06-22 | $43.10 | -4.84% | $44.65 | $44.68 | $42.90 | 467.00K |
| 2026-06-18 | $45.29 | -0.64% | $45.25 | $45.88 | $43.89 | 459.60K |
| 2026-06-17 | $45.58 | -2.10% | $46.48 | $47.90 | $45.14 | 511.70K |
| 2026-06-16 | $46.56 | -0.26% | $47.18 | $47.91 | $45.86 | 258.30K |
| 2026-06-15 | $46.68 | -1.48% | $47.07 | $47.98 | $46.15 | 305.30K |
| 2026-06-12 | $47.38 | -0.92% | $47.67 | $48.16 | $47.06 | 226.50K |
| 2026-06-11 | $47.82 | -0.10% | $47.86 | $48.56 | $46.91 | 280.80K |
| 2026-06-10 | $47.87 | +0.10% | $47.86 | $48.74 | $47.32 | 272.60K |
| 2026-06-09 | $47.82 | +2.29% | $46.65 | $48.30 | $46.29 | 379.10K |
| 2026-06-08 | $46.75 | +0.24% | $46.26 | $47.33 | $46.08 | 229.40K |
| 2026-06-05 | $46.64 | +0.80% | $47.07 | $47.57 | $46.24 | 328.50K |
| 2026-06-04 | $46.27 | +1.92% | $46.91 | $48.17 | $46.14 | 314.70K |
| 2026-06-03 | $45.40 | -5.61% | $47.58 | $47.58 | $45.25 | 505.90K |
| 2026-06-02 | $48.10 | -1.68% | $47.85 | $49.37 | $47.20 | 398.20K |
| 2026-06-01 | $48.92 | +7.09% | $46.42 | $49.50 | $46.13 | 494.50K |
| 2026-05-29 | $45.68 | +0.59% | $45.15 | $47.15 | $44.95 | 805.20K |
| 2026-05-28 | $45.41 | +4.10% | $43.74 | $45.75 | $42.99 | 477.90K |
| 2026-05-27 | $43.62 | +2.73% | $42.42 | $44.12 | $42.06 | 584.00K |
| 2026-05-26 | $42.46 | -0.75% | $42.05 | $42.69 | $41.17 | 365.00K |