-
5 DAY PERFORMANCE
+0.18% -
1 MONTH PERFORMANCE
-4.04% -
3 MONTH PERFORMANCE
-2.83% -
6 MONTH PERFORMANCE
-9.61% -
YEAR-TO-DATE PERFORMANCE
-21.88% -
1 YEAR PERFORMANCE
-17.38%
TriNet Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $97.10 | $92.80 (-4.43%) | $97.39 | $92.80 | 121,214 | |
| 11/14/2024 | $97.97 | $96.30 (-1.7%) | $98.51 | $95.95 | 424,427 | $4.82 B |
| 11/13/2024 | $96.41 | $97.25 (0.87%) | $98.34 | $95.42 | 354,936 | $4.86 B |
| 11/12/2024 | $95.65 | $95.82 (0.18%) | $97.03 | $95.46 | 377,900 | $4.79 B |
| 11/11/2024 | $94.35 | $96.29 (2.06%) | $97.38 | $93.86 | 383,100 | $4.81 B |
| 11/08/2024 | $93.52 | $92.74 (-0.83%) | $94.09 | $91.80 | 543,430 | $4.64 B |
| 11/07/2024 | $92.22 | $92.99 (0.83%) | $94.07 | $91.54 | 526,400 | $4.65 B |
| 11/06/2024 | $88.31 | $93.08 (5.4%) | $93.58 | $88.16 | 476,700 | $4.65 B |
| 11/05/2024 | $82.37 | $83.82 (1.76%) | $83.97 | $81.65 | 407,622 | $4.19 B |
| 11/04/2024 | $84.24 | $82.00 (-2.66%) | $85.24 | $81.53 | 665,427 | $4.10 B |
| 11/01/2024 | $85.09 | $84.03 (-1.25%) | $85.43 | $83.65 | 417,202 | $4.20 B |
| 10/31/2024 | $86.11 | $84.89 (-1.42%) | $86.38 | $84.38 | 566,300 | $4.24 B |
| 10/30/2024 | $86.23 | $85.64 (-0.68%) | $88.28 | $84.86 | 572,319 | $4.28 B |
| 10/29/2024 | $82.67 | $86.83 (5.03%) | $86.90 | $82.28 | 948,400 | $4.34 B |
| 10/28/2024 | $79.19 | $82.65 (4.37%) | $82.83 | $78.74 | 1.02 M | $4.13 B |
| 10/25/2024 | $81.65 | $80.31 (-1.64%) | $82.88 | $74.32 | 2.09 M | $4.02 B |
| 10/24/2024 | $93.17 | $91.63 (-1.65%) | $93.77 | $91.17 | 420,673 | $4.58 B |
| 10/23/2024 | $91.86 | $93.31 (1.58%) | $93.76 | $91.76 | 295,310 | $4.67 B |
| 10/22/2024 | $90.68 | $92.04 (1.5%) | $92.58 | $89.94 | 311,537 | $4.60 B |
| 10/21/2024 | $93.97 | $91.26 (-2.88%) | $93.97 | $90.89 | 297,400 | $4.56 B |
| 10/18/2024 | $96.92 | $93.79 (-3.23%) | $96.92 | $93.44 | 399,300 | $4.69 B |
| 10/17/2024 | $96.47 | $96.93 (0.48%) | $96.97 | $95.00 | 144,244 | $4.85 B |
| 10/16/2024 | $97.65 | $96.38 (-1.3%) | $97.77 | $96.30 | 141,300 | $4.82 B |
| 10/15/2024 | $98.24 | $96.82 (-1.45%) | $99.78 | $96.57 | 276,500 | $4.84 B |
| 10/14/2024 | $97.31 | $98.03 (0.74%) | $98.20 | $97.31 | 114,200 | $4.90 B |
| 10/11/2024 | $96.65 | $97.50 (0.88%) | $98.10 | $96.65 | 151,100 | $4.88 B |
| 10/10/2024 | $96.88 | $96.66 (-0.23%) | $98.00 | $96.36 | 196,300 | $4.83 B |
| 10/09/2024 | $96.71 | $97.58 (0.9%) | $98.45 | $95.83 | 223,800 | $4.88 B |
| 10/08/2024 | $97.21 | $96.52 (-0.71%) | $97.39 | $96.13 | 190,100 | $4.83 B |
| 10/07/2024 | $97.60 | $96.66 (-0.96%) | $97.60 | $96.43 | 250,200 | $4.83 B |
| 10/04/2024 | $97.91 | $98.20 (0.3%) | $98.75 | $97.48 | 142,403 | $4.91 B |
| 10/03/2024 | $96.11 | $96.98 (0.91%) | $97.25 | $95.41 | 402,400 | $4.85 B |
| 10/02/2024 | $95.92 | $96.14 (0.23%) | $96.52 | $94.80 | 254,600 | $4.81 B |
| 10/01/2024 | $96.18 | $96.50 (0.33%) | $98.66 | $94.70 | 428,512 | $4.83 B |
| 09/30/2024 | $95.54 | $96.97 (1.5%) | $97.24 | $95.07 | 182,500 | $4.85 B |
| 09/27/2024 | $96.52 | $96.21 (-0.32%) | $97.27 | $95.35 | 168,619 | $4.81 B |
| 09/26/2024 | $96.61 | $95.61 (-1.04%) | $96.75 | $95.12 | 198,925 | $4.78 B |
| 09/25/2024 | $96.38 | $95.31 (-1.11%) | $96.38 | $94.97 | 184,700 | $4.77 B |
| 09/24/2024 | $97.31 | $95.84 (-1.51%) | $97.39 | $95.33 | 367,304 | $4.79 B |
| 09/23/2024 | $96.55 | $96.61 (0.06%) | $97.76 | $96.52 | 448,100 | $4.83 B |
| 09/20/2024 | $98.93 | $96.79 (-2.16%) | $98.93 | $96.36 | 602,445 | $4.84 B |
| 09/19/2024 | $99.42 | $98.41 (-1.02%) | $99.42 | $96.99 | 150,849 | $4.92 B |
| 09/18/2024 | $97.27 | $97.65 (0.39%) | $99.22 | $96.86 | 147,700 | $4.88 B |
| 09/17/2024 | $98.88 | $97.29 (-1.61%) | $99.76 | $97.28 | 163,700 | $4.86 B |
| 09/16/2024 | $98.33 | $97.98 (-0.36%) | $98.84 | $97.55 | 139,700 | $4.90 B |
| 09/13/2024 | $97.09 | $97.85 (0.78%) | $98.44 | $96.90 | 167,400 | $4.89 B |
| 09/12/2024 | $95.84 | $96.00 (0.17%) | $96.34 | $94.40 | 167,313 | $4.80 B |
| 09/11/2024 | $93.68 | $95.16 (1.58%) | $95.38 | $92.62 | 295,800 | $4.76 B |
| 09/10/2024 | $92.97 | $94.31 (1.44%) | $94.59 | $92.73 | 206,800 | $4.72 B |
| 09/09/2024 | $94.01 | $92.97 (-1.11%) | $94.63 | $92.44 | 353,400 | $4.65 B |
| 09/06/2024 | $97.15 | $94.07 (-3.17%) | $97.41 | $93.65 | 268,200 | $4.70 B |
| 09/05/2024 | $100.01 | $97.19 (-2.82%) | $100.01 | $97.11 | 150,701 | $4.86 B |
| 09/04/2024 | $98.97 | $99.79 (0.83%) | $100.05 | $98.54 | 178,200 | $4.99 B |
| 09/03/2024 | $102.01 | $99.68 (-2.28%) | $102.91 | $99.26 | 201,800 | $4.98 B |
| 08/30/2024 | $103.26 | $102.83 (-0.42%) | $104.06 | $102.27 | 403,609 | $5.14 B |
| 08/29/2024 | $103.00 | $102.90 (-0.1%) | $103.35 | $101.45 | 206,514 | $5.15 B |
| 08/28/2024 | $102.00 | $102.54 (0.53%) | $103.20 | $101.79 | 256,131 | $5.13 B |
| 08/27/2024 | $101.20 | $102.06 (0.85%) | $103.01 | $100.31 | 226,700 | $5.10 B |
| 08/26/2024 | $103.52 | $101.08 (-2.36%) | $103.88 | $100.92 | 221,209 | $5.05 B |
| 08/23/2024 | $99.19 | $102.60 (3.44%) | $103.38 | $99.14 | 357,249 | $5.13 B |
| 08/22/2024 | $96.87 | $98.74 (1.93%) | $98.74 | $96.29 | 263,921 | $4.94 B |
| 08/21/2024 | $96.27 | $96.50 (0.24%) | $96.55 | $95.52 | 168,200 | $4.83 B |
| 08/20/2024 | $94.81 | $95.68 (0.92%) | $96.01 | $94.59 | 254,219 | $4.78 B |
| 08/19/2024 | $95.46 | $96.89 (1.5%) | $96.91 | $95.18 | 220,818 | $4.84 B |
| 08/16/2024 | $95.35 | $95.86 (0.53%) | $96.28 | $95.10 | 199,316 | $4.79 B |
| 08/15/2024 | $94.90 | $95.62 (0.76%) | $96.37 | $94.42 | 300,349 | $4.78 B |