TriNet Group Inc. (TNET)
79.07
0.01 (0.01%)
At close: Mar 31, 2025, 3:59 PM
78.85
-0.27%
After-hours: Mar 31, 2025, 07:40 PM EDT
TriNet Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 80.65 | 80.91 | 78.54 | 79.06 | -1.84 | -2.27% | 235,813 |
| Mar 27, 2025 | 79.01 | 80.97 | 78.25 | 80.90 | 1.80 | 2.28% | 290,138 |
| Mar 26, 2025 | 78.45 | 79.52 | 78.45 | 79.10 | 0.64 | 0.82% | 311,700 |
| Mar 25, 2025 | 80.52 | 80.74 | 78.13 | 78.46 | -1.27 | -1.59% | 382,901 |
| Mar 24, 2025 | 77.13 | 80.26 | 77.13 | 79.73 | 3.04 | 3.96% | 495,450 |
| Mar 21, 2025 | 78.36 | 78.36 | 76.16 | 76.69 | -2.17 | -2.75% | 1,877,000 |
| Mar 20, 2025 | 78.26 | 80.24 | 78.07 | 78.86 | -0.26 | -0.33% | 390,685 |
| Mar 19, 2025 | 79.90 | 80.41 | 78.55 | 79.12 | -0.50 | -0.63% | 480,000 |
| Mar 18, 2025 | 77.51 | 79.90 | 76.16 | 79.62 | 1.84 | 2.37% | 497,900 |
| Mar 17, 2025 | 74.95 | 78.66 | 74.95 | 77.78 | 2.83 | 3.78% | 768,400 |
| Mar 14, 2025 | 73.69 | 75.22 | 72.82 | 74.95 | 1.65 | 2.25% | 766,700 |
| Mar 13, 2025 | 72.17 | 73.85 | 71.80 | 73.30 | 1.12 | 1.55% | 622,100 |
| Mar 12, 2025 | 73.44 | 73.70 | 71.50 | 72.18 | -0.89 | -1.22% | 554,700 |
| Mar 11, 2025 | 73.93 | 75.02 | 72.82 | 73.07 | -1.08 | -1.46% | 666,300 |
| Mar 10, 2025 | 75.24 | 76.32 | 74.03 | 74.15 | -1.47 | -1.94% | 524,231 |
| Mar 7, 2025 | 74.75 | 75.88 | 74.49 | 75.62 | 1.01 | 1.35% | 574,500 |
| Mar 6, 2025 | 74.52 | 76.11 | 73.78 | 74.61 | -0.25 | -0.33% | 898,700 |
| Mar 5, 2025 | 74.26 | 75.32 | 73.26 | 74.86 | 1.85 | 2.53% | 713,100 |
| Mar 4, 2025 | 72.34 | 74.32 | 72.34 | 73.01 | 0.21 | 0.29% | 587,999 |
| Mar 3, 2025 | 73.96 | 74.62 | 72.31 | 72.80 | -0.91 | -1.23% | 779,800 |
| Feb 28, 2025 | 73.45 | 74.29 | 72.92 | 73.71 | 0.53 | 0.72% | 552,131 |
| Feb 27, 2025 | 72.76 | 74.34 | 71.81 | 73.18 | 1.68 | 2.35% | 611,100 |
| Feb 26, 2025 | 71.00 | 73.33 | 70.56 | 71.50 | -0.17 | -0.24% | 894,533 |
| Feb 25, 2025 | 69.36 | 72.31 | 69.20 | 71.67 | 2.64 | 3.82% | 1,168,619 |
| Feb 24, 2025 | 66.55 | 70.09 | 65.43 | 69.03 | 2.52 | 3.79% | 1,285,824 |
| Feb 21, 2025 | 69.88 | 69.89 | 66.12 | 66.51 | -3.24 | -4.65% | 547,426 |
| Feb 20, 2025 | 71.46 | 71.86 | 68.18 | 69.75 | -2.83 | -3.90% | 686,800 |
| Feb 19, 2025 | 71.76 | 72.99 | 70.79 | 72.58 | 0.44 | 0.61% | 578,826 |
| Feb 18, 2025 | 74.68 | 75.87 | 71.27 | 72.14 | -5.45 | -7.02% | 745,900 |
| Feb 14, 2025 | 78.50 | 78.79 | 75.79 | 77.59 | -0.90 | -1.15% | 666,958 |
| Feb 13, 2025 | 86.97 | 86.97 | 78.47 | 78.49 | -13.64 | -14.81% | 1,155,908 |
| Feb 12, 2025 | 90.93 | 93.79 | 90.13 | 92.13 | -0.01 | -0.01% | 371,200 |
| Feb 11, 2025 | 92.93 | 94.54 | 91.26 | 92.14 | -1.82 | -1.94% | 306,521 |
| Feb 10, 2025 | 88.69 | 94.43 | 88.46 | 93.96 | 5.95 | 6.76% | 480,200 |
| Feb 7, 2025 | 90.52 | 90.52 | 86.46 | 88.01 | -2.40 | -2.65% | 463,440 |
| Feb 6, 2025 | 91.31 | 91.31 | 89.91 | 90.41 | -0.83 | -0.91% | 222,900 |
| Feb 5, 2025 | 93.12 | 93.45 | 91.04 | 91.24 | -1.48 | -1.60% | 212,248 |
| Feb 4, 2025 | 92.54 | 93.55 | 91.87 | 92.72 | 0.40 | 0.43% | 173,200 |
| Feb 3, 2025 | 91.66 | 93.06 | 90.89 | 92.32 | -1.07 | -1.15% | 245,200 |
| Jan 31, 2025 | 92.02 | 94.09 | 91.82 | 93.39 | 1.82 | 1.99% | 408,000 |
| Jan 30, 2025 | 95.27 | 95.71 | 90.09 | 91.57 | -2.99 | -3.16% | 307,100 |
| Jan 29, 2025 | 94.51 | 95.38 | 93.92 | 94.56 | -0.10 | -0.11% | 225,300 |
| Jan 28, 2025 | 95.82 | 97.02 | 93.91 | 94.66 | -1.06 | -1.11% | 219,406 |
| Jan 27, 2025 | 94.77 | 95.74 | 93.72 | 95.72 | 1.96 | 2.09% | 369,542 |
| Jan 24, 2025 | 93.76 | 94.67 | 93.51 | 93.76 | -0.59 | -0.63% | 185,833 |
| Jan 23, 2025 | 94.16 | 94.85 | 93.78 | 94.35 | 0.04 | 0.04% | 234,200 |
| Jan 22, 2025 | 93.29 | 94.40 | 93.22 | 94.31 | 0.58 | 0.62% | 186,700 |
| Jan 21, 2025 | 91.23 | 93.78 | 90.81 | 93.73 | 3.36 | 3.72% | 298,000 |
| Jan 17, 2025 | 93.47 | 93.47 | 90.34 | 90.37 | -1.89 | -2.05% | 230,239 |
| Jan 16, 2025 | 92.70 | 93.43 | 91.69 | 92.26 | -0.65 | -0.70% | 284,028 |