5 DAY PERFORMANCE
+8.55%
1 MONTH PERFORMANCE
+10.11%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
-13.95%
YEAR-TO-DATE PERFORMANCE
+4.96%
1 YEAR PERFORMANCE
-31.19%
TriNet Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $60.06 | $62.05 (3.31%) | $62.55 | $59.91 | 378.52 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 |
| 11/17/2025 | $55.88 | $54.78 (-1.97%) | $55.88 | $54.62 | 301.20 K | $2.63 B |
| 11/14/2025 | $55.77 | $55.70 (-0.13%) | $56.21 | $54.85 | 271.50 K | $2.67 B |
| 11/13/2025 | $55.42 | $55.92 (0.9%) | $56.34 | $55.36 | 349.11 K | $2.68 B |
| 11/12/2025 | $56.42 | $55.53 (-1.58%) | $56.98 | $55.41 | 391.65 K | $2.67 B |
| 11/11/2025 | $54.91 | $56.34 (2.6%) | $56.46 | $54.69 | 380.02 K | $2.70 B |
| 11/10/2025 | $55.85 | $54.52 (-2.38%) | $56.10 | $54.33 | 427.50 K | $2.62 B |
| 11/07/2025 | $55.52 | $55.78 (0.47%) | $56.96 | $54.84 | 672.00 K | $2.68 B |
| 11/06/2025 | $57.81 | $55.22 (-4.48%) | $58.18 | $54.61 | 558.14 K | $2.65 B |
| 11/05/2025 | $57.83 | $58.15 (0.55%) | $58.55 | $57.55 | 691.71 K | $2.79 B |
| 11/04/2025 | $58.00 | $58.01 (0.02%) | $60.16 | $56.70 | 1.25 M | $2.78 B |
| 11/03/2025 | $60.01 | $60.02 (0.02%) | $60.47 | $58.65 | 663.30 K | $2.88 B |
| 10/31/2025 | $60.70 | $60.00 (-1.15%) | $61.25 | $59.55 | 715.62 K | $2.88 B |
| 10/30/2025 | $58.48 | $61.23 (4.7%) | $61.35 | $58.44 | 599.00 K | $2.94 B |
| 10/29/2025 | $63.82 | $58.61 (-8.16%) | $65.13 | $57.77 | 856.80 K | $2.81 B |
| 10/28/2025 | $61.75 | $62.75 (1.62%) | $63.10 | $61.66 | 392.92 K | $3.01 B |
| 10/27/2025 | $63.54 | $62.25 (-2.03%) | $65.53 | $61.74 | 386.20 K | $2.99 B |
| 10/24/2025 | $63.10 | $63.33 (0.36%) | $63.78 | $62.70 | 342.00 K | $3.04 B |
| 10/23/2025 | $61.50 | $62.69 (1.93%) | $62.78 | $61.17 | 352.60 K | $3.01 B |
| 10/22/2025 | $61.71 | $61.74 (0.05%) | $62.67 | $61.08 | 336.90 K | $2.96 B |
| 10/21/2025 | $61.17 | $61.93 (1.24%) | $62.26 | $61.17 | 272.20 K | $2.97 B |
| 10/20/2025 | $61.41 | $61.17 (-0.39%) | $62.15 | $60.72 | 231.60 K | $2.94 B |
| 10/17/2025 | $60.40 | $61.21 (1.34%) | $61.42 | $60.40 | 249.50 K | $2.94 B |
| 10/16/2025 | $60.80 | $60.45 (-0.58%) | $61.44 | $57.83 | 532.91 K | $2.90 B |
| 10/15/2025 | $63.10 | $60.93 (-3.44%) | $63.85 | $60.89 | 369.74 K | $2.92 B |
| 10/14/2025 | $61.80 | $62.94 (1.84%) | $63.11 | $61.65 | 258.62 K | $3.02 B |
| 10/13/2025 | $61.91 | $62.49 (0.94%) | $62.82 | $61.26 | 275.92 K | $3.00 B |
| 10/10/2025 | $63.93 | $61.52 (-3.77%) | $64.39 | $61.42 | 368.70 K | $2.95 B |
| 10/09/2025 | $65.05 | $63.80 (-1.92%) | $65.08 | $63.65 | 234.53 K | $3.06 B |
| 10/08/2025 | $65.06 | $64.94 (-0.18%) | $65.06 | $64.02 | 341.32 K | $3.12 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.
