5 DAY PERFORMANCE
-42.10%
1 MONTH PERFORMANCE
-41.75%
3 MONTH PERFORMANCE
-45.56%
6 MONTH PERFORMANCE
-12.22%
YEAR-TO-DATE PERFORMANCE
-37.05%
1 YEAR PERFORMANCE
-35.99%
TriNet Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $67.61 | $67.33 (-0.41%) | $69.07 | $66.60 | 326.59 K | $3.10 B |
| 11/04/2026 | $65.56 | $66.77 (1.85%) | $67.86 | $65.35 | 384.00 K | $3.07 B |
| 11/03/2026 | $66.20 | $64.08 (-3.2%) | $66.20 | $63.82 | 368.09 K | $2.95 B |
| 11/02/2026 | $63.23 | $67.55 (6.83%) | $68.67 | $63.00 | 791.92 K | $3.11 B |
| 10/30/2026 | $63.42 | $64.28 (1.36%) | $66.00 | $61.93 | 622.60 K | $2.96 B |
| 10/29/2026 | $71.86 | $63.70 (-11.36%) | $71.86 | $59.81 | 716.90 K | $2.93 B |
| 10/28/2026 | $70.62 | $70.41 (-0.3%) | $72.35 | $69.36 | 262.94 K | $3.24 B |
| 10/27/2026 | $74.38 | $71.62 (-3.71%) | $75.16 | $71.39 | 364.70 K | $3.29 B |
| 10/26/2026 | $75.45 | $75.23 (-0.29%) | $76.49 | $74.42 | 312.20 K | $3.46 B |
| 10/23/2026 | $74.33 | $75.78 (1.95%) | $76.59 | $73.27 | 344.10 K | $3.49 B |
| 10/22/2026 | $71.95 | $74.62 (3.71%) | $74.79 | $71.50 | 487.70 K | $3.43 B |
| 10/21/2026 | $70.48 | $71.03 (0.78%) | $71.95 | $70.19 | 298.91 K | $3.27 B |
| 10/20/2026 | $69.89 | $70.83 (1.34%) | $71.65 | $69.65 | 277.12 K | $3.26 B |
| 10/19/2026 | $69.52 | $69.09 (-0.62%) | $70.69 | $69.03 | 233.20 K | $3.18 B |
| 10/16/2026 | $71.37 | $70.70 (-0.94%) | $72.00 | $69.55 | 341.13 K | $3.25 B |
| 10/15/2026 | $67.57 | $70.39 (4.17%) | $70.51 | $67.05 | 422.14 K | $3.24 B |
| 10/14/2026 | $66.73 | $67.06 (0.49%) | $67.13 | $65.85 | 308.00 K | $3.08 B |
| 10/13/2026 | $65.37 | $66.72 (2.07%) | $66.92 | $64.76 | 366.10 K | $3.07 B |
| 10/12/2026 | $65.72 | $64.94 (-1.19%) | $65.78 | $64.42 | 238.32 K | $2.99 B |
| 10/09/2026 | $66.48 | $65.45 (-1.55%) | $67.04 | $65.04 | 243.20 K | $3.01 B |
| 10/08/2026 | $64.46 | $66.49 (3.15%) | $67.51 | $64.36 | 341.00 K | $3.06 B |
| 10/07/2026 | $62.97 | $64.45 (2.35%) | $64.98 | $62.35 | 324.91 K | $2.96 B |
| 10/06/2026 | $64.24 | $62.78 (-2.27%) | $64.72 | $62.31 | 262.70 K | $2.89 B |
| 10/05/2026 | $63.60 | $63.90 (0.47%) | $64.50 | $62.93 | 396.50 K | $2.94 B |
| 10/02/2026 | $65.04 | $63.24 (-2.77%) | $65.04 | $62.26 | 322.24 K | $2.91 B |
| 10/01/2026 | $63.54 | $64.86 (2.08%) | $66.05 | $63.54 | 339.75 K | $2.98 B |
| 09/30/2026 | $62.75 | $62.54 (-0.33%) | $63.42 | $62.51 | 366.20 K | $2.88 B |
| 09/29/2026 | $62.90 | $62.71 (-0.3%) | $64.30 | $61.83 | 436.30 K | $2.88 B |
| 09/28/2026 | $64.43 | $63.39 (-1.61%) | $65.38 | $62.58 | 311.51 K | $2.92 B |
| 09/25/2026 | $65.37 | $65.11 (-0.4%) | $66.58 | $65.03 | 242.44 K | $3.00 B |
| 09/24/2026 | $65.43 | $65.54 (0.17%) | $66.21 | $64.04 | 311.04 K | $3.01 B |
| 09/23/2026 | $66.38 | $65.24 (-1.72%) | $66.38 | $65.17 | 333.90 K | $3.00 B |
| 09/22/2026 | $67.43 | $66.71 (-1.07%) | $67.95 | $65.27 | 292.10 K | $3.07 B |
| 09/21/2026 | $67.18 | $66.66 (-0.77%) | $67.76 | $66.61 | 192.60 K | $3.07 B |
| 09/18/2026 | $67.27 | $67.29 (0.03%) | $67.42 | $66.35 | 509.37 K | $3.10 B |
| 09/17/2026 | $68.70 | $67.65 (-1.53%) | $69.21 | $67.51 | 261.34 K | $3.11 B |
| 09/16/2026 | $68.53 | $69.21 (0.99%) | $69.68 | $67.67 | 268.60 K | $3.18 B |
| 09/15/2026 | $67.34 | $69.25 (2.84%) | $69.36 | $67.24 | 201.90 K | $3.19 B |
| 09/14/2026 | $67.98 | $68.71 (1.07%) | $68.91 | $67.05 | 310.10 K | $3.16 B |
| 09/11/2026 | $66.60 | $66.01 (-0.89%) | $66.99 | $65.41 | 330.61 K | $3.04 B |
| 09/10/2026 | $67.36 | $66.21 (-1.71%) | $67.57 | $65.43 | 349.53 K | $3.05 B |
| 09/09/2026 | $65.56 | $66.69 (1.72%) | $66.83 | $64.92 | 357.00 K | $3.07 B |
| 09/08/2026 | $68.24 | $65.91 (-3.41%) | $68.24 | $64.87 | 305.63 K | $3.03 B |
| 09/04/2026 | $68.69 | $69.06 (0.54%) | $69.16 | $67.67 | 325.10 K | $3.18 B |
| 09/03/2026 | $67.81 | $69.42 (2.37%) | $69.98 | $67.75 | 290.70 K | $3.19 B |
| 09/02/2026 | $66.77 | $67.35 (0.87%) | $67.99 | $64.98 | 384.22 K | $3.10 B |
| 09/01/2026 | $70.46 | $66.94 (-5%) | $71.50 | $66.34 | 674.25 K | $3.08 B |
| 08/31/2026 | $70.01 | $70.29 (0.4%) | $71.00 | $69.13 | 399.00 K | $3.23 B |
| 08/28/2026 | $69.76 | $70.27 (0.73%) | $71.35 | $69.65 | 292.42 K | $3.23 B |
| 08/27/2026 | $70.24 | $69.53 (-1.01%) | $71.02 | $69.39 | 322.12 K | $3.20 B |
| 08/26/2026 | $68.75 | $70.40 (2.4%) | $70.57 | $68.24 | 312.54 K | $3.24 B |
| 08/25/2026 | $68.81 | $69.62 (1.18%) | $70.07 | $68.44 | 267.12 K | $3.20 B |
| 08/24/2026 | $70.65 | $69.60 (-1.49%) | $72.00 | $69.40 | 238.40 K | $3.20 B |
| 08/21/2026 | $68.75 | $70.48 (2.52%) | $70.61 | $68.04 | 355.10 K | $3.24 B |
| 08/20/2026 | $68.53 | $68.70 (0.25%) | $69.61 | $67.68 | 252.60 K | $3.16 B |
| 08/19/2026 | $69.80 | $69.61 (-0.27%) | $71.78 | $69.54 | 267.97 K | $3.20 B |
| 08/18/2026 | $68.00 | $69.84 (2.71%) | $70.17 | $67.47 | 378.00 K | $3.21 B |
| 08/17/2026 | $67.45 | $67.14 (-0.46%) | $68.47 | $66.25 | 391.30 K | $3.09 B |
| 08/14/2026 | $70.25 | $68.75 (-2.14%) | $71.00 | $68.04 | 210.30 K | $3.16 B |
| 08/13/2026 | $67.14 | $70.11 (4.42%) | $70.22 | $67.14 | 264.17 K | $3.23 B |
| 08/12/2026 | $65.51 | $66.83 (2.01%) | $66.94 | $64.80 | 292.31 K | $3.07 B |
| 08/11/2026 | $66.64 | $66.56 (-0.12%) | $67.76 | $65.93 | 235.01 K | $3.06 B |
| 08/10/2026 | $67.57 | $67.35 (-0.33%) | $68.96 | $66.96 | 273.51 K | $3.10 B |
| 08/07/2026 | $65.93 | $68.50 (3.9%) | $69.96 | $65.91 | 545.03 K | $3.15 B |
| 08/06/2026 | $67.85 | $66.74 (-1.64%) | $68.31 | $65.36 | 721.20 K | $3.07 B |
| 08/05/2026 | $69.93 | $68.37 (-2.23%) | $70.48 | $67.23 | 400.10 K | $3.15 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.
