5 DAY PERFORMANCE
+13.68%
1 MONTH PERFORMANCE
+18.32%
3 MONTH PERFORMANCE
-5.09%
6 MONTH PERFORMANCE
-20.73%
YEAR-TO-DATE PERFORMANCE
-27.29%
1 YEAR PERFORMANCE
-30.30%
TriNet Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/07/2025 | $66.47 | $64.69 (-2.68%) | $66.50 | $64.55 | 254.90 K | $3.11 B |
| 10/06/2025 | $66.08 | $66.17 (0.14%) | $67.45 | $65.51 | 310.00 K | $3.18 B |
| 10/03/2025 | $64.43 | $66.02 (2.47%) | $66.61 | $64.43 | 366.22 K | $3.17 B |
| 10/02/2025 | $64.81 | $64.30 (-0.79%) | $65.34 | $64.07 | 333.20 K | $3.09 B |
| 10/01/2025 | $65.93 | $65.45 (-0.73%) | $66.63 | $64.92 | 262.70 K | $3.14 B |
| 09/30/2025 | $67.94 | $66.89 (-1.55%) | $68.21 | $65.80 | 469.51 K | $3.21 B |
| 09/29/2025 | $67.89 | $68.05 (0.24%) | $68.40 | $66.86 | 336.24 K | $3.27 B |
| 09/26/2025 | $65.85 | $67.58 (2.63%) | $67.62 | $65.69 | 382.40 K | $3.24 B |
| 09/25/2025 | $68.03 | $65.55 (-3.65%) | $68.74 | $64.70 | 427.21 K | $3.15 B |
| 09/24/2025 | $67.89 | $68.03 (0.21%) | $68.54 | $67.68 | 229.33 K | $3.27 B |
| 09/23/2025 | $68.76 | $67.94 (-1.19%) | $69.30 | $67.53 | 429.14 K | $3.26 B |
| 09/22/2025 | $67.93 | $68.70 (1.13%) | $68.73 | $67.13 | 315.74 K | $3.30 B |
| 09/19/2025 | $68.26 | $68.04 (-0.32%) | $68.78 | $67.54 | 1.01 M | $3.27 B |
| 09/18/2025 | $68.82 | $68.02 (-1.16%) | $69.20 | $67.57 | 345.00 K | $3.26 B |
| 09/17/2025 | $68.40 | $68.06 (-0.5%) | $70.72 | $67.50 | 353.30 K | $3.27 B |
| 09/16/2025 | $68.51 | $68.49 (-0.03%) | $68.67 | $67.91 | 221.60 K | $3.29 B |
| 09/15/2025 | $69.22 | $68.51 (-1.03%) | $69.22 | $68.00 | 289.10 K | $3.29 B |
| 09/12/2025 | $71.54 | $69.01 (-3.54%) | $71.75 | $68.95 | 310.14 K | $3.31 B |
| 09/11/2025 | $68.00 | $71.56 (5.24%) | $71.60 | $67.79 | 261.65 K | $3.43 B |
| 09/10/2025 | $67.79 | $68.00 (0.31%) | $68.60 | $67.36 | 364.50 K | $3.26 B |
| 09/09/2025 | $69.49 | $68.26 (-1.77%) | $69.49 | $68.11 | 270.91 K | $3.28 B |
| 09/08/2025 | $70.46 | $69.54 (-1.31%) | $70.46 | $68.93 | 227.51 K | $3.34 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.
