-
5 DAY PERFORMANCE
+1.64% -
1 MONTH PERFORMANCE
+4.26% -
3 MONTH PERFORMANCE
-0.33% -
6 MONTH PERFORMANCE
-23.86% -
YEAR-TO-DATE PERFORMANCE
-17.53% -
1 YEAR PERFORMANCE
-17.45%
TriNet Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $97.91 | $98.20 (0.3%) | $98.75 | $97.48 | 142,403 | $4.91 B |
| 10/03/2024 | $96.11 | $96.98 (0.91%) | $97.25 | $95.41 | 402,400 | $4.85 B |
| 10/02/2024 | $95.92 | $96.14 (0.23%) | $96.52 | $94.80 | 254,600 | $4.81 B |
| 10/01/2024 | $96.18 | $96.50 (0.33%) | $98.66 | $94.70 | 428,512 | $4.83 B |
| 09/30/2024 | $95.54 | $96.97 (1.5%) | $97.24 | $95.07 | 182,500 | $4.85 B |
| 09/27/2024 | $96.52 | $96.21 (-0.32%) | $97.27 | $95.35 | 168,619 | $4.81 B |
| 09/26/2024 | $96.61 | $95.61 (-1.04%) | $96.75 | $95.12 | 198,925 | $4.78 B |
| 09/25/2024 | $96.38 | $95.31 (-1.11%) | $96.38 | $94.97 | 184,700 | $4.77 B |
| 09/24/2024 | $97.31 | $95.84 (-1.51%) | $97.39 | $95.33 | 367,304 | $4.79 B |
| 09/23/2024 | $96.55 | $96.61 (0.06%) | $97.76 | $96.52 | 448,100 | $4.83 B |
| 09/20/2024 | $98.93 | $96.79 (-2.16%) | $98.93 | $96.36 | 602,445 | $4.84 B |
| 09/19/2024 | $99.42 | $98.41 (-1.02%) | $99.42 | $96.99 | 150,849 | $4.92 B |
| 09/18/2024 | $97.27 | $97.65 (0.39%) | $99.22 | $96.86 | 147,700 | $4.88 B |
| 09/17/2024 | $98.88 | $97.29 (-1.61%) | $99.76 | $97.28 | 163,700 | $4.86 B |
| 09/16/2024 | $98.33 | $97.98 (-0.36%) | $98.84 | $97.55 | 139,700 | $4.90 B |
| 09/13/2024 | $97.09 | $97.85 (0.78%) | $98.44 | $96.90 | 167,400 | $4.89 B |
| 09/12/2024 | $95.84 | $96.00 (0.17%) | $96.34 | $94.40 | 167,313 | $4.80 B |
| 09/11/2024 | $93.68 | $95.16 (1.58%) | $95.38 | $92.62 | 295,800 | $4.76 B |
| 09/10/2024 | $92.97 | $94.31 (1.44%) | $94.59 | $92.73 | 206,800 | $4.72 B |
| 09/09/2024 | $94.01 | $92.97 (-1.11%) | $94.63 | $92.44 | 353,400 | $4.65 B |
| 09/06/2024 | $97.15 | $94.07 (-3.17%) | $97.41 | $93.65 | 268,200 | $4.70 B |
| 09/05/2024 | $100.01 | $97.19 (-2.82%) | $100.01 | $97.11 | 150,701 | $4.86 B |
| 09/04/2024 | $98.97 | $99.79 (0.83%) | $100.05 | $98.54 | 178,200 | $4.99 B |
| 09/03/2024 | $102.01 | $99.68 (-2.28%) | $102.91 | $99.26 | 201,800 | $4.98 B |
| 08/30/2024 | $103.26 | $102.83 (-0.42%) | $104.06 | $102.27 | 403,609 | $5.14 B |
| 08/29/2024 | $103.00 | $102.90 (-0.1%) | $103.35 | $101.45 | 206,514 | $5.15 B |
| 08/28/2024 | $102.00 | $102.54 (0.53%) | $103.20 | $101.79 | 256,131 | $5.13 B |
| 08/27/2024 | $101.20 | $102.06 (0.85%) | $103.01 | $100.31 | 226,700 | $5.10 B |
| 08/26/2024 | $103.52 | $101.08 (-2.36%) | $103.88 | $100.92 | 221,209 | $5.05 B |
| 08/23/2024 | $99.19 | $102.60 (3.44%) | $103.38 | $99.14 | 357,249 | $5.13 B |
| 08/22/2024 | $96.87 | $98.74 (1.93%) | $98.74 | $96.29 | 263,921 | $4.94 B |
| 08/21/2024 | $96.27 | $96.50 (0.24%) | $96.55 | $95.52 | 168,200 | $4.83 B |
| 08/20/2024 | $94.81 | $95.68 (0.92%) | $96.01 | $94.59 | 254,219 | $4.78 B |
| 08/19/2024 | $95.46 | $96.89 (1.5%) | $96.91 | $95.18 | 220,818 | $4.84 B |
| 08/16/2024 | $95.35 | $95.86 (0.53%) | $96.28 | $95.10 | 199,316 | $4.79 B |
| 08/15/2024 | $94.90 | $95.62 (0.76%) | $96.37 | $94.42 | 300,349 | $4.78 B |
| 08/14/2024 | $93.49 | $93.34 (-0.16%) | $93.50 | $92.29 | 323,131 | $4.67 B |
| 08/13/2024 | $93.32 | $93.30 (-0.02%) | $93.48 | $91.59 | 184,200 | $4.67 B |
| 08/12/2024 | $93.48 | $92.56 (-0.98%) | $94.05 | $92.32 | 159,500 | $4.63 B |
| 08/09/2024 | $93.93 | $93.53 (-0.43%) | $93.93 | $91.92 | 194,314 | $4.68 B |
| 08/08/2024 | $93.15 | $94.12 (1.04%) | $95.30 | $92.82 | 212,507 | $4.71 B |
| 08/07/2024 | $95.35 | $92.88 (-2.59%) | $96.53 | $92.81 | 290,551 | $4.64 B |
| 08/06/2024 | $95.81 | $95.20 (-0.64%) | $97.11 | $94.85 | 239,826 | $4.76 B |
| 08/05/2024 | $97.50 | $96.42 (-1.11%) | $98.32 | $95.54 | 289,917 | $4.82 B |
| 08/02/2024 | $100.57 | $100.47 (-0.1%) | $101.36 | $99.64 | 276,942 | $5.02 B |
| 08/01/2024 | $104.67 | $102.12 (-2.44%) | $105.58 | $100.99 | 286,400 | $5.11 B |
| 07/31/2024 | $106.50 | $104.25 (-2.11%) | $108.65 | $103.98 | 361,272 | $5.21 B |
| 07/30/2024 | $104.50 | $106.44 (1.86%) | $106.92 | $103.98 | 395,871 | $5.32 B |
| 07/29/2024 | $110.94 | $103.87 (-6.37%) | $110.94 | $103.84 | 475,807 | $5.19 B |
| 07/26/2024 | $110.43 | $110.99 (0.51%) | $116.26 | $108.15 | 594,045 | $5.55 B |
| 07/25/2024 | $108.10 | $108.85 (0.69%) | $110.31 | $108.10 | 418,700 | $5.44 B |
| 07/24/2024 | $108.02 | $108.01 (-0.01%) | $109.61 | $107.63 | 227,700 | $5.40 B |
| 07/23/2024 | $108.32 | $108.05 (-0.25%) | $109.07 | $107.43 | 343,947 | $5.40 B |
| 07/22/2024 | $107.75 | $108.87 (1.04%) | $109.99 | $107.11 | 386,508 | $5.55 B |
| 07/19/2024 | $107.74 | $107.80 (0.06%) | $108.54 | $106.83 | 294,900 | $5.50 B |
| 07/18/2024 | $108.83 | $107.49 (-1.23%) | $111.20 | $107.45 | 268,326 | $5.48 B |
| 07/17/2024 | $109.89 | $109.68 (-0.19%) | $111.47 | $109.55 | 533,828 | $5.59 B |
| 07/16/2024 | $108.92 | $109.67 (0.69%) | $110.86 | $108.64 | 519,300 | $5.59 B |
| 07/15/2024 | $101.87 | $108.10 (6.12%) | $108.19 | $101.61 | 742,702 | $5.51 B |
| 07/12/2024 | $102.09 | $101.17 (-0.9%) | $102.78 | $101.12 | 409,446 | $5.16 B |
| 07/11/2024 | $97.95 | $101.10 (3.22%) | $101.77 | $97.95 | 808,830 | $5.16 B |
| 07/10/2024 | $98.01 | $97.07 (-0.96%) | $98.18 | $96.76 | 214,700 | $4.95 B |
| 07/09/2024 | $98.00 | $97.72 (-0.29%) | $98.38 | $97.39 | 387,716 | $4.98 B |
| 07/08/2024 | $99.09 | $98.39 (-0.71%) | $99.77 | $98.14 | 320,100 | $5.02 B |