5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
+8.84%
3 MONTH PERFORMANCE
-12.55%
6 MONTH PERFORMANCE
-19.43%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-38.65%
TriNet Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $75.75 | $78.63 (3.8%) | $78.80 | $75.67 | 288,592 | $3.93 B |
| 04/10/2025 | $76.69 | $76.75 (0.08%) | $77.77 | $75.26 | 329,723 | $3.84 B |
| 04/09/2025 | $72.50 | $77.84 (7.37%) | $78.72 | $70.61 | 619,612 | $3.89 B |
| 04/08/2025 | $74.95 | $72.68 (-3.03%) | $76.26 | $71.92 | 461,634 | $3.63 B |
| 04/07/2025 | $72.30 | $73.65 (1.87%) | $75.08 | $69.40 | 555,814 | $3.68 B |
| 04/04/2025 | $75.28 | $73.73 (-2.06%) | $76.43 | $73.00 | 532,434 | $3.69 B |
| 04/03/2025 | $76.71 | $77.19 (0.63%) | $77.83 | $75.30 | 324,176 | $3.86 B |
| 04/02/2025 | $78.45 | $79.54 (1.39%) | $79.60 | $78.41 | 275,100 | $3.98 B |
| 04/01/2025 | $79.07 | $79.39 (0.4%) | $79.85 | $77.62 | 271,650 | $3.97 B |
| 03/31/2025 | $78.95 | $79.24 (0.37%) | $80.30 | $78.33 | 488,300 | $3.96 B |
| 03/28/2025 | $80.65 | $79.06 (-1.97%) | $80.91 | $78.54 | 237,801 | $3.95 B |
| 03/27/2025 | $79.01 | $80.90 (2.39%) | $80.97 | $78.25 | 290,138 | $4.05 B |
| 03/26/2025 | $78.45 | $79.10 (0.83%) | $79.52 | $78.45 | 311,700 | $3.95 B |
| 03/25/2025 | $80.52 | $78.46 (-2.56%) | $80.74 | $78.13 | 382,901 | $3.92 B |
| 03/24/2025 | $77.13 | $79.73 (3.37%) | $80.26 | $77.13 | 495,450 | $3.99 B |
| 03/21/2025 | $78.36 | $76.69 (-2.13%) | $78.36 | $76.16 | 1.88 M | $3.83 B |
| 03/20/2025 | $78.26 | $78.86 (0.77%) | $80.24 | $78.07 | 390,685 | $3.94 B |
| 03/19/2025 | $79.90 | $79.12 (-0.98%) | $80.41 | $78.55 | 480,000 | $3.96 B |
| 03/18/2025 | $77.51 | $79.62 (2.72%) | $79.90 | $76.16 | 497,900 | $3.98 B |
| 03/17/2025 | $74.95 | $77.78 (3.78%) | $78.66 | $74.95 | 768,400 | $3.89 B |
| 03/14/2025 | $73.69 | $74.95 (1.71%) | $75.22 | $72.82 | 766,700 | $3.75 B |
| 03/13/2025 | $72.17 | $73.30 (1.57%) | $73.85 | $71.80 | 622,100 | $3.67 B |
| 03/12/2025 | $73.44 | $72.18 (-1.72%) | $73.70 | $71.50 | 554,700 | $3.61 B |
| 03/11/2025 | $73.93 | $73.07 (-1.16%) | $75.02 | $72.82 | 666,300 | $3.65 B |
| 03/10/2025 | $75.24 | $74.15 (-1.45%) | $76.32 | $74.03 | 524,231 | $3.71 B |
| 03/07/2025 | $74.75 | $75.62 (1.16%) | $75.88 | $74.49 | 574,500 | $3.78 B |
| 03/06/2025 | $74.52 | $74.61 (0.12%) | $76.11 | $73.78 | 898,700 | $3.73 B |
| 03/05/2025 | $74.26 | $74.86 (0.81%) | $75.32 | $73.26 | 713,100 | $3.74 B |
| 03/04/2025 | $72.34 | $73.01 (0.93%) | $74.32 | $72.34 | 587,999 | $3.65 B |
| 03/03/2025 | $73.96 | $72.80 (-1.57%) | $74.62 | $72.31 | 779,800 | $3.64 B |
| 02/28/2025 | $73.45 | $73.71 (0.35%) | $74.29 | $72.92 | 552,131 | $3.69 B |
| 02/27/2025 | $72.76 | $73.18 (0.58%) | $74.34 | $71.81 | 611,100 | $3.66 B |
| 02/26/2025 | $71.00 | $71.50 (0.7%) | $73.33 | $70.56 | 894,533 | $3.58 B |
| 02/25/2025 | $69.36 | $71.67 (3.33%) | $72.31 | $69.20 | 1.17 M | $3.58 B |
| 02/24/2025 | $66.55 | $69.03 (3.73%) | $70.09 | $65.43 | 1.29 M | $3.45 B |
| 02/21/2025 | $69.88 | $66.51 (-4.82%) | $69.89 | $66.12 | 547,426 | $3.33 B |
| 02/20/2025 | $71.46 | $69.75 (-2.39%) | $71.86 | $68.18 | 686,800 | $3.49 B |
| 02/19/2025 | $71.76 | $72.58 (1.14%) | $72.99 | $70.79 | 578,826 | $3.63 B |
| 02/18/2025 | $74.68 | $72.14 (-3.4%) | $75.87 | $71.27 | 745,900 | $3.61 B |
| 02/14/2025 | $78.50 | $77.59 (-1.16%) | $78.79 | $75.79 | 666,958 | $3.88 B |
| 02/13/2025 | $86.97 | $78.49 (-9.75%) | $86.97 | $78.47 | 1.16 M | $3.92 B |
| 02/12/2025 | $90.93 | $92.13 (1.32%) | $93.79 | $90.13 | 371,200 | $4.61 B |
| 02/11/2025 | $92.93 | $92.14 (-0.85%) | $94.54 | $91.26 | 306,521 | $4.61 B |
| 02/10/2025 | $88.69 | $93.96 (5.94%) | $94.43 | $88.46 | 480,200 | $4.70 B |
| 02/07/2025 | $90.52 | $88.01 (-2.77%) | $90.52 | $86.46 | 463,440 | $4.40 B |
| 02/06/2025 | $91.31 | $90.41 (-0.99%) | $91.31 | $89.91 | 222,900 | $4.52 B |
| 02/05/2025 | $93.12 | $91.24 (-2.02%) | $93.45 | $91.04 | 212,248 | $4.56 B |
| 02/04/2025 | $92.54 | $92.72 (0.19%) | $93.55 | $91.87 | 173,200 | $4.64 B |
| 02/03/2025 | $91.66 | $92.32 (0.72%) | $93.06 | $90.89 | 245,200 | $4.62 B |
| 01/31/2025 | $92.02 | $93.39 (1.49%) | $94.09 | $91.82 | 408,000 | $4.67 B |
| 01/30/2025 | $95.27 | $91.57 (-3.88%) | $95.71 | $90.09 | 307,100 | $4.58 B |
| 01/29/2025 | $94.51 | $94.56 (0.05%) | $95.38 | $93.92 | 225,300 | $4.73 B |
| 01/28/2025 | $95.82 | $94.66 (-1.21%) | $97.02 | $93.91 | 219,406 | $4.73 B |
| 01/27/2025 | $94.77 | $95.72 (1%) | $95.74 | $93.72 | 369,542 | $4.79 B |
| 01/24/2025 | $93.76 | $93.76 (0%) | $94.67 | $93.51 | 185,833 | $4.69 B |
| 01/23/2025 | $94.16 | $94.35 (0.2%) | $94.85 | $93.78 | 234,200 | $4.72 B |
| 01/22/2025 | $93.29 | $94.31 (1.09%) | $94.40 | $93.22 | 186,700 | $4.72 B |
| 01/21/2025 | $91.23 | $93.73 (2.74%) | $93.78 | $90.81 | 298,000 | $4.69 B |
| 01/17/2025 | $93.47 | $90.37 (-3.32%) | $93.47 | $90.34 | 230,239 | $4.52 B |
| 01/16/2025 | $92.70 | $92.26 (-0.47%) | $93.43 | $91.69 | 284,028 | $4.61 B |
| 01/15/2025 | $93.49 | $92.91 (-0.62%) | $93.64 | $92.65 | 182,515 | $4.65 B |
| 01/14/2025 | $91.49 | $91.87 (0.42%) | $92.24 | $90.90 | 131,200 | $4.59 B |
| 01/13/2025 | $89.25 | $91.45 (2.46%) | $91.80 | $88.83 | 196,000 | $4.57 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.
