TriNet Group, Inc. Common Stock (TNET)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	75.28	76.42	73.00	73.73	532,031	73.73
4/03/2025	76.71	77.83	75.30	77.19	324,136	77.19
4/02/2025	78.45	79.60	78.41	79.54	275,065	79.54
4/01/2025	79.07	79.84	77.62	79.39	271,468	79.39
3/31/2025	78.95	80.30	78.33	79.24	488,069	79.24
3/28/2025	80.65	80.91	78.54	79.06	237,801	79.06
3/27/2025	79.01	80.97	78.25	80.90	289,877	80.90
3/26/2025	78.45	79.52	78.45	79.10	311,659	79.10
3/25/2025	80.52	80.74	78.13	78.46	382,896	78.46
3/24/2025	77.13	80.26	77.13	79.73	495,451	79.73
3/21/2025	78.36	78.36	76.16	76.69	1,876,953	76.69
3/20/2025	78.26	80.24	78.07	78.86	390,526	78.86
3/19/2025	79.90	80.41	78.55	79.12	479,977	79.12
3/18/2025	77.51	79.90	76.16	79.62	497,858	79.62
3/17/2025	74.95	78.66	74.95	77.78	768,400	77.78
3/14/2025	73.69	75.22	72.82	74.95	766,652	74.95
3/13/2025	72.17	73.85	71.80	73.30	622,094	73.30
3/12/2025	73.44	73.70	71.50	72.18	554,687	72.18
3/11/2025	73.93	75.02	72.81	73.07	714,561	73.07
3/10/2025	75.24	76.32	74.03	74.15	530,831	74.15
3/07/2025	74.75	75.88	74.49	75.62	574,479	75.62
3/06/2025	74.52	76.11	73.78	74.61	898,679	74.61
3/05/2025	74.26	75.32	73.26	74.86	713,058	74.86
3/04/2025	72.34	74.32	72.34	73.01	587,779	73.01
3/03/2025	73.96	74.62	72.31	72.80	779,751	72.80
2/28/2025	73.45	74.29	72.92	73.71	552,131	73.71
2/27/2025	72.76	74.34	71.81	73.18	611,092	73.18
2/26/2025	71.00	73.33	70.56	71.50	894,533	71.50
2/25/2025	69.36	72.31	69.20	71.67	1,168,470	71.67
2/24/2025	66.55	70.09	65.42	69.03	1,285,788	69.03
2/21/2025	69.88	69.89	66.12	66.51	547,427	66.51
2/20/2025	71.46	71.86	68.17	69.75	686,792	69.75
2/19/2025	71.76	72.99	70.79	72.58	578,826	72.58
2/18/2025	74.68	75.87	71.27	72.14	745,881	72.14
2/14/2025	78.50	78.78	75.79	77.59	666,958	77.59
2/13/2025	86.97	86.97	78.47	78.49	1,155,772	78.49
2/12/2025	90.93	93.78	90.13	92.13	371,189	92.13
2/11/2025	92.93	94.54	91.26	92.14	306,521	92.14
2/10/2025	88.69	94.43	88.45	93.96	480,169	93.96
2/07/2025	90.52	90.52	86.46	88.01	463,440	88.01
2/06/2025	91.31	91.31	89.91	90.41	222,860	90.41
2/05/2025	93.12	93.45	91.04	91.24	212,248	91.24
2/04/2025	92.54	93.55	91.87	92.72	171,633	92.72
2/03/2025	91.66	93.06	90.89	92.32	245,190	92.32
1/31/2025	92.02	94.09	91.82	93.39	407,951	93.39
1/30/2025	95.27	95.71	90.09	91.57	307,058	91.57
1/29/2025	94.51	95.38	93.92	94.56	225,267	94.56
1/28/2025	95.82	97.02	93.91	94.66	219,406	94.66
1/27/2025	94.77	95.74	93.72	95.72	369,542	95.72
1/24/2025	93.76	94.67	93.51	93.76	185,833	93.76
1/23/2025	94.16	94.85	93.78	94.35	234,153	94.35
1/22/2025	93.29	94.40	93.22	94.31	186,696	94.31
1/21/2025	91.23	93.78	90.81	93.73	297,993	93.73
1/17/2025	93.47	93.47	90.34	90.37	230,239	90.37
1/16/2025	92.70	93.43	91.69	92.26	284,028	92.26
1/15/2025	93.49	93.64	92.65	92.91	182,515	92.91
1/14/2025	91.49	92.24	90.90	91.87	131,156	91.87
1/13/2025	89.25	91.80	88.83	91.45	195,997	91.45
1/10/2025	89.03	90.61	88.82	89.83	312,066	89.83
1/08/2025	89.36	90.49	88.49	90.19	255,191	90.19
1/07/2025	90.48	91.22	89.61	90.23	185,380	90.23
1/06/2025	90.12	92.15	89.72	89.80	290,098	89.80