5 DAY PERFORMANCE
+6.25%
1 MONTH PERFORMANCE
-32.52%
3 MONTH PERFORMANCE
-23.45%
6 MONTH PERFORMANCE
-35.49%
YEAR-TO-DATE PERFORMANCE
-28.45%
1 YEAR PERFORMANCE
-41.35%
TriNet Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $41.81 | $42.31 (1.2%) | $42.39 | $41.71 | 48.96 K | |
| 02/17/2026 | $40.43 | $41.76 (3.29%) | $41.85 | $39.82 | 1.46 M | $2.00 B |
| 02/13/2026 | $40.72 | $39.82 (-2.21%) | $40.87 | $38.61 | 1.28 M | $1.91 B |
| 02/12/2026 | $42.56 | $40.35 (-5.19%) | $47.42 | $39.94 | 1.16 M | $1.94 B |
| 02/11/2026 | $51.50 | $45.26 (-12.12%) | $52.25 | $44.40 | 978.13 K | $2.17 B |
| 02/10/2026 | $52.82 | $51.43 (-2.63%) | $53.52 | $51.26 | 762.85 K | $2.47 B |
| 02/09/2026 | $55.74 | $52.90 (-5.1%) | $55.74 | $52.66 | 409.92 K | $2.54 B |
| 02/06/2026 | $55.99 | $55.96 (-0.05%) | $57.47 | $55.30 | 385.14 K | $2.69 B |
| 02/05/2026 | $56.24 | $55.73 (-0.91%) | $57.20 | $55.31 | 810.00 K | $2.68 B |
| 02/04/2026 | $57.97 | $56.65 (-2.28%) | $58.79 | $56.33 | 502.10 K | $2.72 B |
| 02/03/2026 | $61.65 | $57.92 (-6.05%) | $62.82 | $57.74 | 723.94 K | $2.78 B |
| 02/02/2026 | $61.61 | $62.59 (1.59%) | $63.46 | $60.11 | 478.50 K | $3.00 B |
| 01/30/2026 | $59.14 | $61.24 (3.55%) | $61.65 | $59.14 | 450.40 K | $2.94 B |
| 01/29/2026 | $57.81 | $58.46 (1.12%) | $58.52 | $57.15 | 356.72 K | $2.81 B |
| 01/28/2026 | $61.03 | $57.73 (-5.41%) | $61.03 | $57.42 | 345.20 K | $2.77 B |
| 01/27/2026 | $62.52 | $60.99 (-2.45%) | $62.85 | $60.85 | 470.00 K | $2.93 B |
| 01/26/2026 | $62.70 | $62.85 (0.24%) | $63.51 | $61.66 | 338.62 K | $3.02 B |
| 01/23/2026 | $63.20 | $62.72 (-0.76%) | $63.60 | $62.44 | 307.41 K | $3.01 B |
| 01/22/2026 | $63.18 | $63.59 (0.65%) | $64.37 | $62.37 | 239.30 K | $3.05 B |
| 01/21/2026 | $61.04 | $62.87 (3%) | $63.72 | $61.00 | 249.70 K | $3.02 B |
| 01/20/2026 | $62.01 | $60.63 (-2.23%) | $62.16 | $59.61 | 338.60 K | $2.91 B |
| 01/16/2026 | $62.66 | $62.70 (0.06%) | $63.14 | $62.29 | 230.93 K | $3.01 B |
| 01/15/2026 | $62.16 | $63.21 (1.69%) | $63.47 | $62.00 | 238.71 K | $3.03 B |
| 01/14/2026 | $60.91 | $62.13 (2%) | $62.58 | $60.91 | 281.60 K | $2.98 B |
| 01/13/2026 | $62.49 | $61.53 (-1.54%) | $62.49 | $60.75 | 321.31 K | $2.95 B |
| 01/12/2026 | $62.15 | $62.60 (0.72%) | $62.89 | $61.41 | 235.30 K | $3.00 B |
| 01/09/2026 | $61.86 | $62.47 (0.99%) | $62.55 | $60.68 | 236.40 K | $3.00 B |
| 01/08/2026 | $60.06 | $62.05 (3.31%) | $62.55 | $59.91 | 378.54 K | $2.98 B |
| 01/07/2026 | $61.19 | $60.49 (-1.14%) | $61.19 | $59.46 | 585.30 K | $2.90 B |
| 01/06/2026 | $59.50 | $61.02 (2.55%) | $61.33 | $59.15 | 346.91 K | $2.93 B |
| 01/05/2026 | $57.57 | $60.22 (4.6%) | $61.48 | $57.37 | 627.30 K | $2.89 B |
| 01/02/2026 | $58.74 | $57.17 (-2.67%) | $58.88 | $57.06 | 506.60 K | $2.74 B |
| 12/31/2025 | $59.06 | $59.13 (0.12%) | $59.34 | $57.97 | 244.10 K | $2.84 B |
| 12/30/2025 | $58.97 | $59.44 (0.8%) | $60.06 | $58.86 | 340.80 K | $2.85 B |
| 12/29/2025 | $58.72 | $59.35 (1.07%) | $59.52 | $58.72 | 238.20 K | $2.85 B |
| 12/26/2025 | $57.95 | $58.65 (1.21%) | $58.71 | $57.72 | 269.80 K | $2.82 B |
| 12/24/2025 | $57.49 | $57.93 (0.77%) | $58.42 | $57.49 | 140.50 K | $2.78 B |
| 12/23/2025 | $58.76 | $57.54 (-2.08%) | $58.95 | $57.34 | 203.30 K | $2.76 B |
| 12/22/2025 | $58.21 | $58.89 (1.17%) | $59.04 | $58.21 | 286.04 K | $2.83 B |
| 12/19/2025 | $59.66 | $58.28 (-2.31%) | $60.25 | $58.01 | 1.06 M | $2.80 B |
| 12/18/2025 | $61.59 | $59.83 (-2.86%) | $62.18 | $59.71 | 541.40 K | $2.87 B |
| 12/17/2025 | $60.54 | $61.51 (1.6%) | $61.86 | $60.46 | 470.30 K | $2.95 B |
| 12/16/2025 | $59.89 | $60.69 (1.34%) | $61.11 | $59.36 | 388.83 K | $2.91 B |
| 12/15/2025 | $59.58 | $60.11 (0.89%) | $60.46 | $59.05 | 354.62 K | $2.89 B |
| 12/12/2025 | $58.40 | $59.29 (1.52%) | $60.07 | $58.01 | 403.30 K | $2.85 B |
| 12/11/2025 | $56.50 | $58.31 (3.2%) | $58.40 | $56.48 | 367.50 K | $2.80 B |
| 12/10/2025 | $55.63 | $56.26 (1.13%) | $56.52 | $55.12 | 519.60 K | $2.70 B |
| 12/09/2025 | $56.34 | $55.77 (-1.01%) | $56.67 | $55.65 | 287.50 K | $2.68 B |
| 12/08/2025 | $56.65 | $56.36 (-0.51%) | $57.00 | $55.68 | 236.40 K | $2.71 B |
| 12/05/2025 | $56.54 | $56.99 (0.8%) | $57.68 | $56.02 | 300.00 K | $2.74 B |
| 12/04/2025 | $58.31 | $57.72 (-1.01%) | $59.13 | $57.52 | 335.10 K | $2.77 B |
| 12/03/2025 | $57.50 | $58.06 (0.97%) | $58.40 | $57.47 | 347.04 K | $2.79 B |
| 12/02/2025 | $58.38 | $57.34 (-1.78%) | $58.50 | $57.11 | 222.14 K | $2.75 B |
| 12/01/2025 | $58.36 | $58.14 (-0.38%) | $59.32 | $57.84 | 290.50 K | $2.79 B |
| 11/28/2025 | $58.94 | $58.60 (-0.58%) | $59.18 | $58.13 | 127.44 K | $2.81 B |
| 11/26/2025 | $58.25 | $58.49 (0.41%) | $59.14 | $58.25 | 247.90 K | $2.81 B |
| 11/25/2025 | $57.50 | $58.82 (2.3%) | $59.37 | $57.50 | 237.00 K | $2.82 B |
| 11/24/2025 | $57.12 | $57.50 (0.67%) | $57.57 | $56.55 | 400.63 K | $2.76 B |
| 11/21/2025 | $55.09 | $57.77 (4.86%) | $58.18 | $55.09 | 432.02 K | $2.77 B |
| 11/20/2025 | $55.00 | $54.86 (-0.25%) | $56.00 | $54.22 | 377.24 K | $2.63 B |
| 11/19/2025 | $55.33 | $55.00 (-0.6%) | $55.98 | $54.56 | 359.10 K | $2.64 B |
| 11/18/2025 | $54.52 | $55.27 (1.38%) | $55.45 | $54.47 | 286.02 K | $2.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
