5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+12.46%
6 MONTH PERFORMANCE
-12.57%
YEAR-TO-DATE PERFORMANCE
-9.54%
1 YEAR PERFORMANCE
-21.91%
TriNet Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $82.30 | $82.15 (-0.19%) | $82.42 | $82.04 | 3.48 K | |
| 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 |
| 04/09/2025 | $72.50 | $77.84 (7.37%) | $78.72 | $70.61 | 619.61 K | $3.89 B |
| 04/08/2025 | $74.95 | $72.68 (-3.03%) | $76.26 | $71.92 | 461.63 K | $3.63 B |
| 04/07/2025 | $72.30 | $73.65 (1.87%) | $75.08 | $69.40 | 555.81 K | $3.68 B |
| 04/04/2025 | $75.28 | $73.73 (-2.06%) | $76.43 | $73.00 | 532.43 K | $3.69 B |
| 04/03/2025 | $76.71 | $77.19 (0.63%) | $77.83 | $75.30 | 324.18 K | $3.86 B |
| 04/02/2025 | $78.45 | $79.54 (1.39%) | $79.60 | $78.41 | 275.10 K | $3.98 B |
| 04/01/2025 | $79.07 | $79.39 (0.4%) | $79.85 | $77.62 | 271.65 K | $3.97 B |
| 03/31/2025 | $78.95 | $79.24 (0.37%) | $80.30 | $78.33 | 488.30 K | $3.96 B |
| 03/28/2025 | $80.65 | $79.06 (-1.97%) | $80.91 | $78.54 | 237.80 K | $3.95 B |
| 03/27/2025 | $79.01 | $80.90 (2.39%) | $80.97 | $78.25 | 290.14 K | $4.05 B |
| 03/26/2025 | $78.45 | $79.10 (0.83%) | $79.52 | $78.45 | 311.70 K | $3.95 B |
| 03/25/2025 | $80.52 | $78.46 (-2.56%) | $80.74 | $78.13 | 382.90 K | $3.92 B |
| 03/24/2025 | $77.13 | $79.73 (3.37%) | $80.26 | $77.13 | 495.45 K | $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 | 390.69 K | $3.94 B |
| 03/19/2025 | $79.90 | $79.12 (-0.98%) | $80.41 | $78.55 | 480.00 K | $3.96 B |
| 03/18/2025 | $77.51 | $79.62 (2.72%) | $79.90 | $76.16 | 497.90 K | $3.98 B |
| 03/17/2025 | $74.95 | $77.78 (3.78%) | $78.66 | $74.95 | 768.40 K | $3.89 B |
| 03/14/2025 | $73.69 | $74.95 (1.71%) | $75.22 | $72.82 | 766.70 K | $3.75 B |
| 03/13/2025 | $72.17 | $73.30 (1.57%) | $73.85 | $71.80 | 622.10 K | $3.67 B |
| 03/12/2025 | $73.44 | $72.18 (-1.72%) | $73.70 | $71.50 | 554.70 K | $3.61 B |
| 03/11/2025 | $73.93 | $73.07 (-1.16%) | $75.02 | $72.82 | 666.30 K | $3.65 B |
| 03/10/2025 | $75.24 | $74.15 (-1.45%) | $76.32 | $74.03 | 524.23 K | $3.71 B |
| 03/07/2025 | $74.75 | $75.62 (1.16%) | $75.88 | $74.49 | 574.50 K | $3.78 B |
| 03/06/2025 | $74.52 | $74.61 (0.12%) | $76.11 | $73.78 | 898.70 K | $3.73 B |
| 03/05/2025 | $74.26 | $74.86 (0.81%) | $75.32 | $73.26 | 713.10 K | $3.74 B |
| 03/04/2025 | $72.34 | $73.01 (0.93%) | $74.32 | $72.34 | 588.00 K | $3.65 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.
