NYSE : TNET
TriNet Group, Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 63.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TriNet Group, Inc. (TNET) closed at 68.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.23 | 68.2 | 63 | 68.05 | 223,551 | +5.86% |
| 2026-10-30 | 63.42 | 66 | 61.93 | 64.28 | 622,569 | +0.91% |
| 2026-10-29 | 71.86 | 71.86 | 59.81 | 63.7 | 716,871 | -9.53% |
| 2026-10-28 | 70.62 | 72.348 | 69.365 | 70.41 | 262,935 | -1.69% |
| 2026-10-27 | 74.38 | 75.155 | 71.39 | 71.62 | 364,656 | -4.80% |
| 2026-10-26 | 75.45 | 76.49 | 74.42 | 75.23 | 312,166 | -0.73% |
| 2026-10-23 | 74.33 | 76.59 | 73.27 | 75.78 | 344,103 | +1.55% |
| 2026-10-22 | 71.95 | 74.79 | 71.5 | 74.62 | 487,666 | +5.05% |
| 2026-10-21 | 70.48 | 71.95 | 70.19 | 71.03 | 298,909 | +0.28% |
| 2026-10-20 | 69.89 | 71.65 | 69.65 | 70.83 | 277,122 | +2.52% |
| 2026-10-19 | 69.52 | 70.69 | 69.03 | 69.09 | 233,166 | -2.28% |
| 2026-10-16 | 71.37 | 72 | 69.55 | 70.7 | 341,072 | +0.44% |
| 2026-10-15 | 67.57 | 70.505 | 67.045 | 70.39 | 422,093 | +4.97% |
| 2026-10-14 | 66.73 | 67.13 | 65.855 | 67.06 | 307,977 | +0.51% |
| 2026-10-13 | 65.37 | 66.915 | 64.76 | 66.72 | 366,078 | +2.74% |
| 2026-10-12 | 65.72 | 65.78 | 64.42 | 64.94 | 238,302 | -0.78% |
| 2026-10-09 | 66.48 | 67.04 | 65.04 | 65.45 | 243,153 | -1.56% |
| 2026-10-08 | 64.46 | 67.51 | 64.355 | 66.49 | 329,178 | +3.17% |
| 2026-10-07 | 62.97 | 64.98 | 62.35 | 64.45 | 304,407 | +2.66% |
| 2026-10-06 | 64.24 | 64.72 | 62.305 | 62.78 | 261,348 | -1.75% |
| 2026-10-05 | 63.6 | 64.495 | 62.93 | 63.9 | 377,786 | +1.04% |
| 2026-10-02 | 65.04 | 65.04 | 62.26 | 63.24 | 322,237 | -2.50% |
| 2026-10-01 | 63.54 | 66.05 | 63.54 | 64.86 | 339,740 | +4.19% |
| 2026-09-30 | 62.75 | 63.423 | 62.51 | 62.54 | 343,536 | -0.27% |
| 2026-09-29 | 62.9 | 64.303 | 61.83 | 62.71 | 436,258 | -1.07% |
| 2026-09-28 | 64.43 | 65.375 | 62.58 | 63.39 | 311,510 | -2.64% |
| 2026-09-25 | 65.37 | 66.58 | 65.03 | 65.11 | 242,437 | -0.66% |
| 2026-09-24 | 65.43 | 66.205 | 64.04 | 65.54 | 311,040 | +0.46% |
| 2026-09-23 | 66.38 | 66.38 | 65.17 | 65.24 | 303,410 | -2.20% |
| 2026-09-22 | 67.43 | 67.95 | 65.27 | 66.71 | 292,070 | +0.08% |
| 2026-09-21 | 67.18 | 67.76 | 66.605 | 66.66 | 192,557 | -0.94% |
| 2026-09-18 | 67.27 | 67.42 | 66.35 | 67.29 | 509,372 | -0.53% |
| 2026-09-17 | 68.7 | 69.21 | 67.51 | 67.65 | 261,337 | -2.25% |
| 2026-09-16 | 68.53 | 69.68 | 67.67 | 69.21 | 268,595 | -0.06% |
| 2026-09-15 | 67.34 | 69.36 | 67.24 | 69.25 | 201,859 | +0.79% |
| 2026-09-14 | 67.98 | 68.91 | 67.054 | 68.71 | 310,058 | +4.09% |
| 2026-09-11 | 66.6 | 66.985 | 65.41 | 66.01 | 330,613 | -0.30% |
| 2026-09-10 | 67.36 | 67.57 | 65.43 | 66.21 | 349,529 | -0.72% |
| 2026-09-09 | 65.56 | 66.83 | 64.92 | 66.69 | 356,951 | +1.18% |
| 2026-09-08 | 68.24 | 68.24 | 64.87 | 65.91 | 305,625 | -4.56% |
| 2026-09-04 | 68.69 | 69.16 | 67.67 | 69.06 | 325,089 | -0.52% |
| 2026-09-03 | 67.81 | 69.98 | 67.75 | 69.42 | 290,668 | +3.07% |
| 2026-09-02 | 66.77 | 67.99 | 64.98 | 67.35 | 384,222 | +0.61% |
| 2026-09-01 | 70.46 | 71.5 | 66.34 | 66.94 | 674,245 | -4.77% |
| 2026-08-31 | 70.01 | 71 | 69.125 | 70.29 | 398,994 | +0.03% |
| 2026-08-28 | 69.76 | 71.35 | 69.65 | 70.27 | 292,424 | +1.06% |
| 2026-08-27 | 70.24 | 71.02 | 69.385 | 69.53 | 322,116 | -1.24% |
| 2026-08-26 | 68.75 | 70.57 | 68.24 | 70.4 | 312,535 | +1.12% |
| 2026-08-25 | 68.81 | 70.07 | 68.435 | 69.62 | 267,122 | +0.03% |
| 2026-08-24 | 70.65 | 72 | 69.4 | 69.6 | 238,384 | -1.25% |
| 2026-08-21 | 68.75 | 70.605 | 68.04 | 70.48 | 355,087 | +2.59% |
| 2026-08-20 | 68.53 | 69.61 | 67.68 | 68.7 | 252,573 | -1.31% |
| 2026-08-19 | 69.8 | 71.78 | 69.54 | 69.61 | 267,969 | -0.33% |
| 2026-08-18 | 68 | 70.165 | 67.47 | 69.84 | 377,951 | +4.02% |
| 2026-08-17 | 67.45 | 68.47 | 66.25 | 67.14 | 391,288 | -2.34% |
| 2026-08-14 | 70.25 | 71 | 68.04 | 68.75 | 210,302 | -1.94% |
| 2026-08-13 | 67.14 | 70.22 | 67.14 | 70.11 | 264,169 | +4.91% |
| 2026-08-12 | 65.51 | 66.945 | 64.8 | 66.83 | 292,311 | +0.41% |
| 2026-08-11 | 66.64 | 67.76 | 65.93 | 66.56 | 235,006 | -1.17% |
| 2026-08-10 | 67.57 | 68.96 | 66.963 | 67.35 | 273,510 | -1.68% |
| 2026-08-07 | 65.93 | 69.96 | 65.91 | 68.5 | 545,028 | +2.64% |
| 2026-08-06 | 67.85 | 68.305 | 65.36 | 66.74 | 721,175 | -2.38% |
| 2026-08-05 | 69.93 | 70.48 | 67.23 | 68.37 | 400,079 | -1.34% |
| 2026-08-04 | 68.57 | 70 | 68.08 | 69.3 | 542,168 | -1.67% |
| 2026-08-03 | 66.98 | 71.19 | 65.733 | 70.48 | 705,072 | +7.06% |
| 2026-07-31 | 70.07 | 70.23 | 64.08 | 65.83 | 572,283 | -8.15% |
| 2026-07-30 | 68.34 | 73.075 | 66.72 | 71.67 | 699,278 | +2.05% |
| 2026-07-29 | 69.26 | 72.2 | 67.66 | 70.23 | 484,786 | +2.71% |
| 2026-07-28 | 65.52 | 68.495 | 64.765 | 68.38 | 469,284 | +6.74% |
| 2026-07-27 | 62.45 | 65.15 | 62.45 | 64.06 | 458,913 | +3.74% |
| 2026-07-24 | 60.7 | 62.6 | 60.395 | 61.75 | 352,576 | +2.32% |
| 2026-07-23 | 59.97 | 60.77 | 59.265 | 60.35 | 515,601 | +0.53% |
| 2026-07-22 | 60.89 | 61.21 | 58.95 | 60.03 | 391,022 | +0.15% |
| 2026-07-21 | 59.18 | 60.72 | 58.61 | 59.94 | 388,535 | -1.24% |
| 2026-07-20 | 58.82 | 61.07 | 58.51 | 60.69 | 304,949 | +1.90% |
| 2026-07-17 | 61.06 | 62 | 59.42 | 59.56 | 300,403 | -1.50% |
| 2026-07-16 | 58.85 | 61.235 | 58.85 | 60.47 | 459,544 | +5.35% |
| 2026-07-15 | 57.52 | 58.7 | 56.985 | 57.4 | 292,093 | +0.99% |
| 2026-07-14 | 56.44 | 56.98 | 55.38 | 56.84 | 309,662 | -1.25% |
| 2026-07-13 | 56.69 | 58.065 | 56.69 | 57.56 | 221,037 | +3.64% |
| 2026-07-10 | 55.75 | 56.69 | 54.47 | 55.54 | 178,423 | +1.37% |
| 2026-07-09 | 53.93 | 54.92 | 53.2 | 54.79 | 313,130 | -0.38% |
| 2026-07-08 | 55.88 | 55.88 | 54.29 | 55 | 250,983 | -1.52% |
| 2026-07-07 | 56 | 57.24 | 55.66 | 55.85 | 313,943 | +2.10% |
| 2026-07-06 | 54.99 | 55.41 | 53.39 | 54.7 | 335,607 | -0.92% |
| 2026-07-02 | 53.49 | 55.345 | 53.31 | 55.21 | 393,828 | +3.80% |
| 2026-07-01 | 49.99 | 53.775 | 49.99 | 53.19 | 452,454 | +8.11% |
| 2026-06-30 | 49.97 | 50.42 | 48.91 | 49.49 | 325,898 | -2.29% |
| 2026-06-29 | 50.14 | 50.99 | 49.51 | 50.65 | 334,447 | +1.48% |
| 2026-06-26 | 48.28 | 50.015 | 46.8 | 49.91 | 534,217 | +5.63% |
| 2026-06-25 | 47.15 | 48.18 | 46.89 | 47.25 | 342,862 | +0.08% |
| 2026-06-24 | 46.06 | 47.315 | 45.61 | 47.21 | 367,185 | +3.03% |
| 2026-06-23 | 44.17 | 45.94 | 43.89 | 45.82 | 434,051 | +6.31% |
| 2026-06-22 | 44.65 | 44.685 | 42.9 | 43.1 | 467,039 | -4.84% |
| 2026-06-18 | 45.25 | 45.88 | 43.89 | 45.29 | 459,550 | -0.64% |
| 2026-06-17 | 46.48 | 47.9 | 45.14 | 45.58 | 511,659 | -2.10% |
| 2026-06-16 | 47.18 | 47.91 | 45.86 | 46.56 | 258,297 | -0.26% |
| 2026-06-15 | 47.07 | 47.98 | 46.15 | 46.68 | 305,286 | -1.48% |
| 2026-06-12 | 47.67 | 48.16 | 47.06 | 47.38 | 226,522 | -0.92% |
| 2026-06-11 | 47.86 | 48.56 | 46.91 | 47.82 | 280,842 | -0.10% |
| 2026-06-10 | 47.86 | 48.74 | 47.32 | 47.87 | 272,643 | +0.10% |
| 2026-06-09 | 46.65 | 48.3 | 46.29 | 47.82 | 379,092 | +2.29% |
| 2026-06-08 | 46.26 | 47.332 | 46.08 | 46.75 | 229,409 | +0.24% |
| 2026-06-05 | 47.07 | 47.57 | 46.24 | 46.64 | 328,488 | +0.80% |
| 2026-06-04 | 46.91 | 48.165 | 46.14 | 46.27 | 314,672 | +1.92% |
| 2026-06-03 | 47.58 | 47.58 | 45.25 | 45.4 | 505,876 | -5.61% |
| 2026-06-02 | 47.85 | 49.37 | 47.2 | 48.1 | 398,248 | -1.68% |
| 2026-06-01 | 46.42 | 49.5 | 46.13 | 48.92 | 494,498 | +7.09% |
| 2026-05-29 | 45.15 | 47.15 | 44.95 | 45.68 | 805,156 | +0.59% |
| 2026-05-28 | 43.74 | 45.75 | 42.99 | 45.41 | 477,940 | +4.10% |
| 2026-05-27 | 42.42 | 44.115 | 42.06 | 43.62 | 584,012 | +2.73% |
| 2026-05-26 | 42.05 | 42.689 | 41.17 | 42.46 | 364,986 | -0.75% |
| 2026-05-22 | 41.92 | 43.06 | 41.885 | 42.78 | 527,574 | +2.27% |
| 2026-05-21 | 41.97 | 42.99 | 40.835 | 41.83 | 290,632 | -1.85% |
| 2026-05-20 | 41.99 | 42.92 | 40.67 | 42.62 | 409,367 | -0.09% |
| 2026-05-19 | 43.46 | 44.87 | 42.13 | 42.66 | 593,821 | -0.49% |
| 2026-05-18 | 40.39 | 43.295 | 40.295 | 42.87 | 558,949 | +5.80% |
| 2026-05-15 | 40.3 | 41.38 | 39.7 | 40.52 | 510,569 | +2.22% |
| 2026-05-14 | 39.85 | 40.776 | 39.17 | 39.64 | 318,095 | +0.00% |
| 2026-05-13 | 40.8 | 40.8 | 38.36 | 39.64 | 471,354 | -4.37% |