TNET | Trinet Group | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Trinet Group (TNET)

NYSE

$66.01-$0.005 (-0.008%)

Price as of Sep 11, 2026 7:45 PM EDT

$3.0B
Market Cap
-2.16%
1-Year Change
Staffing & Employment Services
Industry

1 Month
-0.83%

Low Price$65.91

High Price$70.48
3 Months
+38.85%

Low Price$42.85

High Price$71.67
1 Year
-2.16%

Low Price$33.38

High Price$71.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	66.60	66.99	65.41	66.01	-0.30%	330,613
09/10/2026	67.36	67.57	65.43	66.21	-0.72%	349,529
09/09/2026	65.56	66.83	64.92	66.69	+1.18%	356,949
09/08/2026	68.24	68.24	64.87	65.91	-4.56%	305,623
09/04/2026	68.69	69.16	67.67	69.06	-0.52%	325,089
09/03/2026	67.81	69.98	67.75	69.42	+3.07%	290,668
09/02/2026	66.77	67.99	64.98	67.35	+0.61%	384,222
09/01/2026	70.46	71.50	66.34	66.94	-4.77%	674,245
08/31/2026	70.01	71.00	69.13	70.29	+0.03%	399,021
08/28/2026	69.76	71.35	69.65	70.27	+1.06%	292,424
08/27/2026	70.24	71.02	69.39	69.53	-1.24%	322,116
08/26/2026	68.75	70.57	68.24	70.40	+1.12%	312,535
08/25/2026	68.81	70.07	68.44	69.62	+0.03%	267,122
08/24/2026	70.65	72.00	69.40	69.60	-1.25%	238,384
08/21/2026	68.75	70.61	68.04	70.48	+2.59%	355,087
08/20/2026	68.53	69.61	67.68	68.70	-1.31%	252,573
08/19/2026	69.80	71.78	69.54	69.61	-0.33%	267,969
08/18/2026	68.00	70.17	67.47	69.84	+4.02%	377,951
08/17/2026	67.45	68.47	66.25	67.14	-2.34%	391,288
08/14/2026	70.25	71.00	68.04	68.75	-1.94%	210,302
08/13/2026	67.14	70.22	67.14	70.11	+4.91%	264,169
08/12/2026	65.51	66.95	64.80	66.83	+0.41%	292,311
08/11/2026	66.64	67.76	65.93	66.56	-1.17%	235,001
08/10/2026	67.57	68.96	66.96	67.35	-1.68%	273,510
08/07/2026	65.93	69.96	65.91	68.50	+2.64%	709,028
08/06/2026	67.85	68.31	65.36	66.74	-2.38%	721,175
08/05/2026	69.93	70.48	67.23	68.37	-1.34%	400,045
08/04/2026	68.57	70.00	68.08	69.30	-1.67%	542,168
08/03/2026	66.98	71.19	65.73	70.48	+7.06%	705,072
07/31/2026	70.07	70.23	64.08	65.83	-8.15%	572,283
07/30/2026	68.34	73.08	66.72	71.67	+2.05%	699,278
07/30/2026	$1.55 Earnings
07/29/2026	69.26	72.20	67.66	70.23	+2.71%	484,786
07/28/2026	65.52	68.50	64.77	68.38	+6.74%	469,218
07/27/2026	62.45	65.15	62.45	64.06	+3.74%	458,913
07/24/2026	60.70	62.60	60.40	61.75	+2.32%	352,576
07/23/2026	59.97	60.77	59.27	60.35	+0.53%	515,601
07/22/2026	60.89	61.21	58.95	60.03	+0.15%	391,022
07/21/2026	59.18	60.72	58.61	59.94	-1.24%	388,535
07/20/2026	58.82	61.07	58.51	60.69	+1.90%	304,949
07/17/2026	61.06	62.00	59.42	59.56	-1.50%	300,403
07/16/2026	58.85	61.24	58.85	60.47	+5.35%	459,544
07/15/2026	57.52	58.70	56.99	57.40	+0.99%	292,738
07/14/2026	56.44	56.98	55.38	56.84	-1.25%	309,662
07/13/2026	56.69	58.07	56.69	57.56	+3.64%	221,037
07/10/2026	55.75	56.69	54.47	55.54	+1.37%	178,423
07/09/2026	53.93	54.92	53.20	54.79	-0.38%	313,130
07/08/2026	55.88	55.88	54.29	55.00	-1.52%	250,984
07/07/2026	56.00	57.24	55.66	55.85	+2.10%	313,943
07/06/2026	54.99	55.41	53.39	54.70	-0.92%	335,607
07/02/2026	53.49	55.35	53.31	55.21	+3.80%	393,828
07/01/2026	49.99	53.78	49.99	53.19	+8.11%	452,433
07/01/2026	$0.29 Dividend
06/30/2026	49.68	50.12	48.62	49.20	-2.29%	325,898
06/29/2026	49.85	50.69	49.22	50.35	+1.48%	334,447
06/26/2026	48.00	49.72	46.53	49.62	+5.63%	534,217
06/25/2026	46.87	47.90	46.62	46.97	+0.08%	342,862
06/24/2026	45.79	47.04	45.34	46.93	+3.03%	367,185
06/23/2026	43.91	45.67	43.63	45.55	+6.31%	434,051
06/22/2026	44.39	44.42	42.65	42.85	-4.84%	467,039
06/18/2026	44.98	45.61	43.63	45.02	-0.64%	459,550
06/17/2026	46.21	47.62	44.88	45.31	-2.10%	511,649
06/16/2026	46.90	47.63	45.59	46.29	-0.26%	258,297
06/15/2026	46.79	47.70	45.88	46.41	-1.48%	305,286
06/12/2026	47.39	47.88	46.78	47.10	-0.92%	226,522
06/11/2026	47.58	48.28	46.64	47.54	-0.10%	280,842
06/10/2026	47.58	48.45	47.04	47.59	+0.10%	272,643
06/09/2026	46.38	48.02	46.02	47.54	+2.29%	379,092
06/08/2026	45.99	47.05	45.81	46.48	+0.24%	229,409
06/05/2026	46.79	47.29	45.97	46.37	+0.80%	328,488
06/04/2026	46.64	47.88	45.87	46.00	+1.92%	314,672
06/03/2026	47.30	47.30	44.98	45.13	-5.61%	502,706
06/02/2026	47.57	49.08	46.92	47.82	-1.68%	398,247
06/01/2026	46.15	49.21	45.86	48.63	+7.09%	494,498
05/29/2026	44.89	46.87	44.69	45.41	+0.59%	805,156
05/28/2026	43.48	45.48	42.74	45.14	+4.10%	477,940
05/27/2026	42.17	43.86	41.81	43.36	+2.73%	584,012
05/26/2026	41.80	42.44	40.93	42.21	-0.75%	364,986
05/22/2026	41.67	42.81	41.64	42.53	+2.27%	527,574
05/21/2026	41.72	42.74	40.60	41.58	-1.85%	290,632
05/20/2026	41.74	42.67	40.43	42.37	-0.09%	409,367
05/19/2026	43.21	44.61	41.88	42.41	-0.49%	593,821
05/18/2026	40.15	43.04	40.06	42.62	+5.80%	558,949
05/15/2026	40.06	41.14	39.47	40.28	+2.22%	510,570
05/14/2026	39.62	40.54	38.94	39.41	0.00%	318,095
05/13/2026	40.56	40.56	38.14	39.41	-4.37%	471,354
05/12/2026	41.23	42.41	40.93	41.21	-1.05%	309,461
05/11/2026	42.59	43.39	41.52	41.64	-2.13%	510,833
05/08/2026	42.21	42.65	40.98	42.55	-0.16%	289,400
05/07/2026	40.71	43.26	40.71	42.62	+4.84%	421,536
05/06/2026	41.63	41.71	40.49	40.65	-3.56%	339,027
05/05/2026	42.49	43.39	40.70	42.15	-1.26%	420,862
05/04/2026	43.99	44.97	42.43	42.69	-3.44%	449,263
05/01/2026	45.73	46.10	43.20	44.21	-2.86%	519,212
04/30/2026	43.49	45.61	40.86	45.51	+6.84%	635,691
04/30/2026	$2.48 Earnings
04/29/2026	41.46	42.88	41.46	42.60	+2.39%	479,908
04/28/2026	40.93	42.28	40.93	41.60	+3.85%	427,371
04/27/2026	39.72	41.05	39.72	40.06	+0.47%	387,627
04/24/2026	38.28	39.98	38.10	39.87	+3.08%	300,862