5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
-13.02%
3 MONTH PERFORMANCE
-7.24%
6 MONTH PERFORMANCE
-20.75%
YEAR-TO-DATE PERFORMANCE
-21.57%
1 YEAR PERFORMANCE
-26.66%
TriNet Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/10/2025 | $71.77 | $71.20 (-0.79%) | $72.33 | $70.83 | 394.42 K | $3.49 B |
07/09/2025 | $72.68 | $71.64 (-1.43%) | $73.32 | $71.12 | 404.00 K | $3.51 B |
07/08/2025 | $71.67 | $72.12 (0.63%) | $73.39 | $71.39 | 580.34 K | $3.53 B |
07/07/2025 | $73.84 | $71.67 (-2.94%) | $74.52 | $71.53 | 411.40 K | $3.51 B |
07/03/2025 | $74.45 | $74.36 (-0.12%) | $74.97 | $74.02 | 144.54 K | $3.64 B |
07/02/2025 | $75.52 | $74.01 (-2%) | $75.52 | $73.25 | 345.00 K | $3.63 B |
07/01/2025 | $72.71 | $75.19 (3.41%) | $76.09 | $72.42 | 565.51 K | $3.68 B |
06/30/2025 | $73.17 | $73.14 (-0.04%) | $73.42 | $72.28 | 370.80 K | $3.58 B |
06/27/2025 | $73.84 | $72.67 (-1.58%) | $74.50 | $71.47 | 779.52 K | $3.56 B |
06/26/2025 | $73.13 | $73.42 (0.4%) | $73.78 | $72.94 | 402.00 K | $3.60 B |
06/25/2025 | $74.91 | $72.97 (-2.59%) | $75.27 | $72.23 | 442.20 K | $3.58 B |
06/24/2025 | $74.97 | $75.13 (0.21%) | $75.55 | $73.92 | 268.40 K | $3.68 B |
06/23/2025 | $74.54 | $74.50 (-0.05%) | $75.04 | $73.57 | 345.90 K | $3.65 B |
06/20/2025 | $75.48 | $74.72 (-1.01%) | $75.48 | $72.49 | 1.37 M | $3.66 B |
06/18/2025 | $76.48 | $75.12 (-1.78%) | $77.26 | $74.98 | 257.72 K | $3.68 B |
06/17/2025 | $77.17 | $76.51 (-0.86%) | $77.52 | $76.24 | 304.51 K | $3.75 B |
06/16/2025 | $76.33 | $77.58 (1.64%) | $77.61 | $75.76 | 287.50 K | $3.80 B |
06/13/2025 | $77.09 | $75.89 (-1.56%) | $77.75 | $75.66 | 294.52 K | $3.72 B |
06/12/2025 | $78.60 | $78.76 (0.2%) | $79.13 | $77.35 | 251.10 K | $3.86 B |
06/11/2025 | $82.01 | $78.83 (-3.88%) | $82.01 | $78.22 | 363.70 K | $3.86 B |
06/10/2025 | $82.90 | $81.85 (-1.27%) | $83.36 | $81.46 | 242.50 K | $4.01 B |
06/09/2025 | $83.48 | $82.64 (-1.01%) | $83.48 | $81.84 | 244.72 K | $4.05 B |
06/06/2025 | $83.75 | $83.26 (-0.59%) | $83.79 | $82.72 | 148.90 K | $4.08 B |
06/05/2025 | $83.41 | $82.75 (-0.79%) | $83.46 | $82.42 | 163.40 K | $4.05 B |
06/04/2025 | $82.30 | $83.49 (1.45%) | $84.08 | $82.02 | 229.70 K | $4.09 B |
06/03/2025 | $82.24 | $82.32 (0.1%) | $82.72 | $81.97 | 172.60 K | $4.03 B |
06/02/2025 | $83.04 | $82.24 (-0.96%) | $83.12 | $81.24 | 231.53 K | $4.03 B |
05/30/2025 | $82.02 | $83.21 (1.45%) | $83.61 | $81.53 | 311.11 K | $4.08 B |
05/29/2025 | $81.20 | $82.14 (1.16%) | $82.35 | $80.55 | 185.30 K | $4.02 B |
05/28/2025 | $82.51 | $81.27 (-1.5%) | $83.56 | $81.27 | 213.54 K | $3.98 B |
05/27/2025 | $82.04 | $82.44 (0.49%) | $82.94 | $80.94 | 248.03 K | $4.04 B |
05/23/2025 | $80.75 | $81.18 (0.53%) | $81.67 | $80.00 | 225.71 K | $3.98 B |
05/22/2025 | $82.59 | $81.82 (-0.93%) | $83.01 | $81.78 | 251.00 K | $4.01 B |
05/21/2025 | $84.43 | $83.11 (-1.56%) | $84.84 | $82.94 | 281.40 K | $4.07 B |
05/20/2025 | $86.50 | $85.46 (-1.2%) | $86.78 | $85.37 | 262.20 K | $4.19 B |
05/19/2025 | $85.21 | $86.45 (1.46%) | $86.74 | $84.83 | 288.80 K | $4.24 B |
05/16/2025 | $85.50 | $85.99 (0.57%) | $86.29 | $84.83 | 284.46 K | $4.21 B |
05/15/2025 | $83.89 | $85.50 (1.92%) | $85.66 | $83.64 | 434.82 K | $4.19 B |
05/14/2025 | $83.83 | $83.88 (0.06%) | $84.75 | $82.53 | 258.82 K | $4.11 B |
05/13/2025 | $84.56 | $83.85 (-0.84%) | $85.34 | $83.83 | 252.70 K | $4.11 B |
05/12/2025 | $85.00 | $84.47 (-0.62%) | $86.65 | $83.00 | 279.32 K | $4.14 B |
05/09/2025 | $81.81 | $81.93 (0.15%) | $83.17 | $81.60 | 250.85 K | $4.01 B |
05/08/2025 | $81.61 | $82.19 (0.71%) | $83.64 | $81.39 | 301.82 K | $4.03 B |
05/07/2025 | $79.66 | $80.96 (1.63%) | $81.10 | $78.00 | 382.82 K | $3.97 B |
05/06/2025 | $79.84 | $79.40 (-0.55%) | $79.93 | $78.47 | 430.41 K | $3.89 B |
05/05/2025 | $79.90 | $80.66 (0.95%) | $81.46 | $78.48 | 408.70 K | $3.95 B |
05/02/2025 | $79.33 | $80.46 (1.42%) | $81.20 | $79.29 | 374.05 K | $3.94 B |
05/01/2025 | $78.30 | $78.77 (0.6%) | $79.47 | $77.51 | 319.70 K | $3.86 B |
04/30/2025 | $77.92 | $78.33 (0.53%) | $78.58 | $76.00 | 393.25 K | $3.84 B |
04/29/2025 | $78.67 | $78.36 (-0.39%) | $79.04 | $75.97 | 588.54 K | $3.84 B |
04/28/2025 | $77.63 | $79.48 (2.38%) | $79.95 | $76.41 | 554.42 K | $3.89 B |
04/25/2025 | $84.43 | $77.29 (-8.46%) | $88.56 | $75.77 | 1.19 M | $3.79 B |
04/24/2025 | $76.48 | $77.58 (1.44%) | $77.58 | $74.14 | 958.70 K | $3.80 B |
04/23/2025 | $77.13 | $76.83 (-0.39%) | $78.40 | $76.37 | 320.95 K | $3.76 B |
04/22/2025 | $75.15 | $76.20 (1.4%) | $76.21 | $74.18 | 281.90 K | $3.73 B |
04/21/2025 | $76.24 | $74.31 (-2.53%) | $76.24 | $73.75 | 321.33 K | $3.64 B |
04/17/2025 | $78.02 | $76.43 (-2.04%) | $78.72 | $74.57 | 606.10 K | $3.82 B |
04/16/2025 | $78.67 | $78.43 (-0.31%) | $79.58 | $77.45 | 247.35 K | $3.92 B |
04/15/2025 | $79.45 | $78.75 (-0.88%) | $79.89 | $78.21 | 214.50 K | $3.94 B |
04/14/2025 | $79.17 | $79.72 (0.69%) | $80.13 | $77.57 | 305.46 K | $3.99 B |
04/11/2025 | $75.75 | $78.63 (3.8%) | $78.80 | $75.67 | 290.10 K | $3.93 B |
04/10/2025 | $76.69 | $76.75 (0.08%) | $77.77 | $75.26 | 329.72 K | $3.84 B |