TriNet Group Inc (TNET) Historical Stock Data
74.31 ↓2.12 (-2.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNET is up 0.36% a day on average. There have been 17 days where TriNet Group Inc closed green and 13 days where TNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 76.24 | 74.31 | ↓$1.93 (-2.53%) | 73.75 | 76.24 | 320.61K |
| 2025-04-17 | 78.02 | 76.43 | ↓$1.59 (-2.04%) | 74.57 | 78.72 | 606.10K |
| 2025-04-16 | 78.67 | 78.43 | ↓$0.24 (-0.31%) | 77.45 | 79.58 | 247.28K |
| 2025-04-15 | 79.45 | 78.75 | ↓$0.70 (-0.88%) | 78.21 | 79.89 | 214.47K |
| 2025-04-14 | 79.17 | 79.72 | ↑$0.55 (0.69%) | 77.57 | 80.13 | 305.46K |
| 2025-04-11 | 75.75 | 78.63 | ↑$2.88 (3.80%) | 75.67 | 78.80 | 290.08K |
| 2025-04-10 | 76.69 | 76.75 | ↑$0.06 (0.08%) | 75.26 | 77.77 | 329.71K |
| 2025-04-09 | 72.50 | 77.84 | ↑$5.34 (7.37%) | 70.61 | 78.72 | 619.52K |
| 2025-04-08 | 74.95 | 72.68 | ↓$2.27 (-3.03%) | 71.92 | 76.26 | 461.51K |
| 2025-04-07 | 72.30 | 73.65 | ↑$1.35 (1.87%) | 69.40 | 75.09 | 555.30K |
| 2025-04-04 | 75.28 | 73.73 | ↓$1.55 (-2.06%) | 73.00 | 76.43 | 531.88K |
| 2025-04-03 | 76.71 | 77.19 | ↑$0.48 (0.63%) | 75.30 | 77.83 | 324.12K |
| 2025-04-02 | 78.45 | 79.54 | ↑$1.09 (1.39%) | 78.41 | 79.60 | 275.07K |
| 2025-04-01 | 79.07 | 79.39 | ↑$0.32 (0.40%) | 77.62 | 79.85 | 271.55K |
| 2025-03-31 | 78.95 | 79.24 | ↑$0.29 (0.37%) | 78.33 | 80.30 | 488.16K |
| 2025-03-28 | 80.65 | 79.06 | ↓$1.59 (-1.97%) | 78.54 | 80.91 | 237.48K |
| 2025-03-27 | 79.01 | 80.90 | ↑$1.89 (2.39%) | 78.25 | 80.97 | 289.97K |
| 2025-03-26 | 78.45 | 79.10 | ↑$0.65 (0.83%) | 78.45 | 79.52 | 311.66K |
| 2025-03-25 | 80.52 | 78.46 | ↓$2.06 (-2.56%) | 78.13 | 80.74 | 382.90K |
| 2025-03-24 | 77.13 | 79.73 | ↑$2.60 (3.37%) | 77.13 | 80.26 | 495.45K |
| 2025-03-21 | 78.36 | 76.69 | ↓$1.67 (-2.13%) | 76.16 | 78.36 | 1.88M |
| 2025-03-20 | 78.26 | 78.86 | ↑$0.60 (0.77%) | 78.07 | 80.24 | 390.69K |
| 2025-03-19 | 79.90 | 79.12 | ↓$0.78 (-0.98%) | 78.55 | 80.41 | 479.98K |
| 2025-03-18 | 77.51 | 79.62 | ↑$2.11 (2.72%) | 76.16 | 79.90 | 497.86K |
| 2025-03-17 | 74.95 | 77.78 | ↑$2.83 (3.78%) | 74.95 | 78.66 | 768.40K |
| 2025-03-14 | 73.69 | 74.95 | ↑$1.26 (1.71%) | 72.82 | 75.23 | 766.65K |
| 2025-03-13 | 72.17 | 73.30 | ↑$1.13 (1.57%) | 71.80 | 73.85 | 622.09K |
| 2025-03-12 | 73.44 | 72.18 | ↓$1.26 (-1.72%) | 71.50 | 73.70 | 554.69K |
| 2025-03-11 | 73.93 | 73.07 | ↓$0.86 (-1.16%) | 72.82 | 75.02 | 666.26K |
| 2025-03-10 | 75.24 | 74.15 | ↓$1.09 (-1.45%) | 74.03 | 76.32 | 524.23K |
Create an account or log in to view more rows.
$TNET love when bulls come out
$TNET the market is selling off
$TNET is being added
$TNET Love this stock.
Light taps
$TNET yeah we're going green today
$TNET Shorts talk the talk but cant walk the walk
$TNET choo choo
$TNET hang tight
ignore fud and buy dips if you can
everyone be okay????
$TNET upupup!
$TNET green monday