5 DAY PERFORMANCE
-17.82%
1 MONTH PERFORMANCE
-13.00%
3 MONTH PERFORMANCE
-4.32%
6 MONTH PERFORMANCE
-35.31%
YEAR-TO-DATE PERFORMANCE
-37.05%
1 YEAR PERFORMANCE
-50.04%
TriNet Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.65 | $43.10 (-3.47%) | $44.68 | $42.90 | 467.04 K | $2.03 B |
| 06/18/2026 | $45.25 | $45.29 (0.09%) | $45.88 | $43.89 | 459.60 K | $2.13 B |
| 06/17/2026 | $46.48 | $45.58 (-1.94%) | $47.90 | $45.14 | 511.70 K | $2.14 B |
| 06/16/2026 | $47.18 | $46.56 (-1.31%) | $47.91 | $45.86 | 258.30 K | $2.19 B |
| 06/15/2026 | $47.07 | $46.68 (-0.83%) | $47.98 | $46.15 | 305.30 K | $2.19 B |
| 06/12/2026 | $47.67 | $47.38 (-0.61%) | $48.16 | $47.06 | 226.52 K | $2.23 B |
| 06/11/2026 | $47.86 | $47.82 (-0.08%) | $48.56 | $46.91 | 280.84 K | $2.25 B |
| 06/10/2026 | $47.86 | $47.87 (0.02%) | $48.74 | $47.32 | 272.64 K | $2.25 B |
| 06/09/2026 | $46.65 | $47.82 (2.51%) | $48.30 | $46.29 | 379.10 K | $2.25 B |
| 06/08/2026 | $46.26 | $46.75 (1.06%) | $47.33 | $46.08 | 229.41 K | $2.20 B |
| 06/05/2026 | $47.07 | $46.64 (-0.91%) | $47.57 | $46.24 | 328.50 K | $2.19 B |
| 06/04/2026 | $46.91 | $46.27 (-1.36%) | $48.17 | $46.14 | 314.70 K | $2.17 B |
| 06/03/2026 | $47.58 | $45.40 (-4.58%) | $47.58 | $45.25 | 505.90 K | $2.13 B |
| 06/02/2026 | $47.85 | $48.10 (0.52%) | $49.37 | $47.20 | 398.25 K | $2.26 B |
| 06/01/2026 | $46.42 | $48.92 (5.39%) | $49.50 | $46.13 | 494.50 K | $2.30 B |
| 05/29/2026 | $45.15 | $45.68 (1.17%) | $47.15 | $44.95 | 805.20 K | $2.15 B |
| 05/28/2026 | $43.74 | $45.41 (3.82%) | $45.75 | $42.99 | 477.94 K | $2.13 B |
| 05/27/2026 | $42.42 | $43.62 (2.83%) | $44.12 | $42.06 | 584.01 K | $2.05 B |
| 05/26/2026 | $42.05 | $42.46 (0.98%) | $42.69 | $41.17 | 365.00 K | $2.00 B |
| 05/22/2026 | $41.92 | $42.78 (2.05%) | $43.06 | $41.89 | 527.60 K | $2.01 B |
| 05/21/2026 | $41.97 | $41.83 (-0.33%) | $42.99 | $40.84 | 290.63 K | $1.97 B |
| 05/20/2026 | $41.99 | $42.62 (1.5%) | $42.92 | $40.67 | 409.37 K | $2.00 B |
| 05/19/2026 | $43.46 | $42.66 (-1.84%) | $44.87 | $42.13 | 593.82 K | $2.01 B |
| 05/18/2026 | $40.39 | $42.87 (6.14%) | $43.30 | $40.30 | 558.95 K | $2.01 B |
| 05/15/2026 | $40.30 | $40.52 (0.55%) | $41.38 | $39.70 | 510.60 K | $1.90 B |
| 05/14/2026 | $39.85 | $39.64 (-0.53%) | $40.78 | $39.17 | 318.10 K | $1.86 B |
| 05/13/2026 | $40.80 | $39.64 (-2.84%) | $40.80 | $38.36 | 471.40 K | $1.86 B |
| 05/12/2026 | $41.47 | $41.45 (-0.05%) | $42.66 | $41.17 | 309.50 K | $1.95 B |
| 05/11/2026 | $42.84 | $41.89 (-2.22%) | $43.65 | $41.76 | 510.83 K | $1.97 B |
| 05/08/2026 | $42.46 | $42.80 (0.8%) | $42.90 | $41.22 | 289.40 K | $2.01 B |
| 05/07/2026 | $40.95 | $42.87 (4.69%) | $43.51 | $40.95 | 421.54 K | $2.01 B |
| 05/06/2026 | $41.88 | $40.89 (-2.36%) | $41.96 | $40.73 | 339.03 K | $1.92 B |
| 05/05/2026 | $42.74 | $42.40 (-0.8%) | $43.65 | $40.94 | 420.90 K | $1.99 B |
| 05/04/2026 | $44.25 | $42.94 (-2.96%) | $45.24 | $42.68 | 449.30 K | $2.02 B |
| 05/01/2026 | $46.00 | $44.47 (-3.33%) | $46.38 | $43.45 | 519.21 K | $2.09 B |
| 04/30/2026 | $43.75 | $45.78 (4.64%) | $45.88 | $41.10 | 635.69 K | $2.15 B |
| 04/29/2026 | $41.70 | $42.85 (2.76%) | $43.14 | $41.70 | 479.91 K | $2.01 B |
| 04/28/2026 | $41.17 | $41.85 (1.65%) | $42.53 | $41.17 | 427.40 K | $1.97 B |
| 04/27/2026 | $39.95 | $40.30 (0.88%) | $41.29 | $39.95 | 387.63 K | $1.89 B |
| 04/24/2026 | $38.51 | $40.11 (4.15%) | $40.22 | $38.32 | 300.90 K | $1.89 B |
| 04/23/2026 | $40.14 | $38.91 (-3.06%) | $40.14 | $38.00 | 308.70 K | $1.83 B |
| 04/22/2026 | $40.61 | $40.73 (0.3%) | $41.02 | $40.15 | 333.15 K | $1.91 B |
| 04/21/2026 | $40.14 | $40.57 (1.07%) | $41.96 | $40.13 | 462.53 K | $1.91 B |
| 04/20/2026 | $38.80 | $40.12 (3.4%) | $40.29 | $38.80 | 540.00 K | $1.89 B |
| 04/17/2026 | $38.83 | $38.77 (-0.15%) | $39.62 | $38.36 | 441.02 K | $1.82 B |
| 04/16/2026 | $38.52 | $38.85 (0.86%) | $39.90 | $37.87 | 276.80 K | $1.83 B |
| 04/15/2026 | $38.04 | $38.30 (0.68%) | $39.05 | $38.04 | 316.90 K | $1.80 B |
| 04/14/2026 | $37.14 | $37.71 (1.53%) | $37.89 | $37.02 | 271.84 K | $1.77 B |
| 04/13/2026 | $34.74 | $37.31 (7.4%) | $37.45 | $34.54 | 553.70 K | $1.75 B |
| 04/10/2026 | $36.10 | $34.63 (-4.07%) | $36.33 | $34.21 | 308.24 K | $1.63 B |
| 04/09/2026 | $35.72 | $36.13 (1.15%) | $36.36 | $34.85 | 437.40 K | $1.70 B |
| 04/08/2026 | $37.57 | $36.28 (-3.43%) | $37.97 | $36.07 | 372.30 K | $1.71 B |
| 04/07/2026 | $37.43 | $37.17 (-0.69%) | $37.83 | $37.05 | 279.95 K | $1.75 B |
| 04/06/2026 | $37.62 | $37.61 (-0.03%) | $37.87 | $37.07 | 336.95 K | $1.77 B |
| 04/02/2026 | $35.79 | $37.80 (5.62%) | $38.01 | $35.13 | 639.60 K | $1.78 B |
| 04/01/2026 | $37.02 | $35.95 (-2.89%) | $37.02 | $34.78 | 590.31 K | $1.69 B |
| 03/31/2026 | $38.45 | $36.43 (-5.25%) | $38.49 | $36.39 | 540.50 K | $1.71 B |
| 03/30/2026 | $38.12 | $37.74 (-1%) | $38.88 | $37.57 | 556.50 K | $1.77 B |
| 03/27/2026 | $37.43 | $38.01 (1.55%) | $38.03 | $36.38 | 417.73 K | $1.79 B |
| 03/26/2026 | $36.86 | $37.71 (2.31%) | $38.56 | $36.86 | 311.31 K | $1.77 B |
| 03/25/2026 | $38.43 | $36.99 (-3.75%) | $39.18 | $35.74 | 653.02 K | $1.74 B |
| 03/24/2026 | $38.32 | $37.94 (-0.99%) | $38.90 | $37.50 | 425.04 K | $1.78 B |
| 03/23/2026 | $38.42 | $38.90 (1.25%) | $39.33 | $37.73 | 535.70 K | $1.83 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.
