TNET | Trinet Group | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Trinet Group (TNET)

NYSE

$63.21-$0.03 (-0.05%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.0B
Market Cap
-1.96%
1-Year Change
Staffing & Employment Services
Industry

1 Month
-5.67%

Low Price$62.25

High Price$69.10
3 Months
+15.08%

Low Price$54.45

High Price$71.34
1 Year
-1.96%

Low Price$33.23

High Price$71.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	65.04	65.04	62.26	63.24	-2.50%	322,291
10/01/2026	63.54	66.05	63.54	64.86	+4.19%	339,748
10/01/2026	$0.29 Dividend
09/30/2026	62.46	63.13	62.22	62.25	-0.27%	366,157
09/29/2026	62.61	64.00	61.54	62.42	-1.07%	436,258
09/28/2026	64.13	65.07	62.29	63.10	-2.64%	311,510
09/25/2026	65.07	66.27	64.73	64.81	-0.66%	242,437
09/24/2026	65.13	65.90	63.74	65.24	+0.46%	311,040
09/23/2026	66.07	66.07	64.87	64.94	-2.20%	333,904
09/22/2026	67.12	67.63	64.97	66.40	+0.08%	292,070
09/21/2026	66.87	67.45	66.30	66.35	-0.94%	192,557
09/18/2026	66.96	67.11	66.04	66.98	-0.53%	509,372
09/17/2026	68.38	68.89	67.20	67.34	-2.25%	261,337
09/16/2026	68.21	69.36	67.36	68.89	-0.06%	268,595
09/15/2026	67.03	69.04	66.93	68.93	+0.79%	201,859
09/14/2026	67.66	68.59	66.74	68.39	+4.09%	310,058
09/11/2026	66.29	66.67	65.11	65.70	-0.30%	330,613
09/10/2026	67.05	67.26	65.13	65.90	-0.72%	349,529
09/09/2026	65.26	66.52	64.62	66.38	+1.18%	356,949
09/08/2026	67.92	67.92	64.57	65.60	-4.56%	305,623
09/04/2026	68.37	68.84	67.36	68.74	-0.52%	325,089
09/03/2026	67.50	69.66	67.44	69.10	+3.07%	290,668
09/02/2026	66.46	67.67	64.68	67.04	+0.61%	384,222
09/01/2026	70.13	71.17	66.03	66.63	-4.77%	674,245
08/31/2026	69.69	70.67	68.80	69.96	+0.03%	399,021
08/28/2026	69.44	71.02	69.33	69.94	+1.06%	292,424
08/27/2026	69.91	70.69	69.06	69.21	-1.24%	322,116
08/26/2026	68.43	70.24	67.92	70.07	+1.12%	312,535
08/25/2026	68.49	69.75	68.12	69.30	+0.03%	267,122
08/24/2026	70.32	71.67	69.08	69.28	-1.25%	238,384
08/21/2026	68.43	70.28	67.72	70.15	+2.59%	355,087
08/20/2026	68.21	69.29	67.37	68.38	-1.31%	252,573
08/19/2026	69.48	71.45	69.22	69.29	-0.33%	267,969
08/18/2026	67.68	69.84	67.16	69.52	+4.02%	377,951
08/17/2026	67.14	68.15	65.94	66.83	-2.34%	391,288
08/14/2026	69.92	70.67	67.72	68.43	-1.94%	210,302
08/13/2026	66.83	69.89	66.83	69.78	+4.91%	264,169
08/12/2026	65.21	66.63	64.50	66.52	+0.41%	292,311
08/11/2026	66.33	67.45	65.62	66.25	-1.17%	235,001
08/10/2026	67.26	68.64	66.65	67.04	-1.68%	273,510
08/07/2026	65.62	69.64	65.60	68.18	+2.64%	709,028
08/06/2026	67.54	67.99	65.06	66.43	-2.38%	721,175
08/05/2026	69.61	70.15	66.92	68.05	-1.34%	400,045
08/04/2026	68.25	69.68	67.76	68.98	-1.67%	542,168
08/03/2026	66.67	70.86	65.43	70.15	+7.06%	705,072
07/31/2026	69.75	69.90	63.78	65.52	-8.15%	572,283
07/30/2026	68.02	72.74	66.41	71.34	+2.05%	699,278
07/30/2026	$1.55 Earnings
07/29/2026	68.94	71.87	67.35	69.90	+2.71%	484,786
07/28/2026	65.22	68.18	64.46	68.06	+6.74%	469,218
07/27/2026	62.16	64.85	62.16	63.76	+3.74%	458,913
07/24/2026	60.42	62.31	60.11	61.46	+2.32%	352,576
07/23/2026	59.69	60.49	58.99	60.07	+0.53%	515,601
07/22/2026	60.61	60.93	58.68	59.75	+0.15%	391,022
07/21/2026	58.91	60.44	58.34	59.66	-1.24%	388,535
07/20/2026	58.55	60.79	58.24	60.41	+1.90%	304,949
07/17/2026	60.78	61.71	59.14	59.28	-1.50%	300,403
07/16/2026	58.58	60.95	58.58	60.19	+5.35%	459,544
07/15/2026	57.25	58.43	56.72	57.13	+0.99%	292,738
07/14/2026	56.18	56.72	55.12	56.58	-1.25%	309,662
07/13/2026	56.43	57.80	56.43	57.29	+3.64%	221,037
07/10/2026	55.49	56.43	54.22	55.28	+1.37%	178,423
07/09/2026	53.68	54.67	52.95	54.54	-0.38%	313,130
07/08/2026	55.62	55.62	54.04	54.74	-1.52%	250,984
07/07/2026	55.74	56.97	55.40	55.59	+2.10%	313,943
07/06/2026	54.74	55.15	53.14	54.45	-0.92%	335,607
07/02/2026	53.24	55.09	53.06	54.95	+3.80%	393,828
07/01/2026	49.76	53.53	49.76	52.94	+8.11%	452,433
07/01/2026	$0.29 Dividend
06/30/2026	49.45	49.89	48.40	48.97	-2.29%	325,898
06/29/2026	49.62	50.46	48.99	50.12	+1.48%	334,447
06/26/2026	47.77	49.49	46.31	49.39	+5.63%	534,217
06/25/2026	46.66	47.68	46.40	46.76	+0.08%	342,862
06/24/2026	45.58	46.82	45.13	46.72	+3.03%	367,185
06/23/2026	43.71	45.46	43.43	45.34	+6.31%	434,051
06/22/2026	44.18	44.22	42.45	42.65	-4.84%	467,039
06/18/2026	44.78	45.40	43.43	44.82	-0.64%	459,550
06/17/2026	45.99	47.40	44.67	45.10	-2.10%	511,649
06/16/2026	46.69	47.41	45.38	46.07	-0.26%	258,297
06/15/2026	46.58	47.48	45.67	46.19	-1.48%	305,286
06/12/2026	47.17	47.66	46.57	46.88	-0.92%	226,522
06/11/2026	47.36	48.05	46.42	47.32	-0.10%	280,842
06/10/2026	47.36	48.23	46.82	47.37	+0.10%	272,643
06/09/2026	46.16	47.79	45.81	47.32	+2.29%	379,092
06/08/2026	45.78	46.84	45.60	46.26	+0.24%	229,409
06/05/2026	46.58	47.07	45.76	46.15	+0.80%	328,488
06/04/2026	46.42	47.66	45.66	45.79	+1.92%	314,672
06/03/2026	47.08	47.08	44.78	44.92	-5.61%	502,706
06/02/2026	47.35	48.85	46.71	47.60	-1.68%	398,247
06/01/2026	45.93	48.98	45.65	48.41	+7.09%	494,498
05/29/2026	44.68	46.66	44.48	45.20	+0.59%	805,156
05/28/2026	43.28	45.27	42.54	44.93	+4.10%	477,940
05/27/2026	41.98	43.65	41.62	43.16	+2.73%	584,012
05/26/2026	41.61	42.24	40.74	42.02	-0.75%	364,986
05/22/2026	41.48	42.61	41.45	42.33	+2.27%	527,574
05/21/2026	41.53	42.54	40.41	41.39	-1.85%	290,632
05/20/2026	41.55	42.47	40.24	42.17	-0.09%	409,367
05/19/2026	43.00	44.40	41.69	42.21	-0.49%	593,821
05/18/2026	39.97	42.84	39.87	42.42	+5.80%	558,949
05/15/2026	39.88	40.95	39.28	40.10	+2.22%	510,570