5 DAY PERFORMANCE
-46.22%
1 MONTH PERFORMANCE
-47.19%
3 MONTH PERFORMANCE
-17.82%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
-37.05%
1 YEAR PERFORMANCE
-45.30%
TriNet Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $67.18 | $67.35 (0.25%) | $67.78 | $67.18 | 53.10 K | $3.10 B |
| 09/18/2026 | $67.27 | $67.29 (0.03%) | $67.42 | $66.35 | 508.30 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 |
| 08/04/2026 | $68.57 | $69.30 (1.06%) | $70.00 | $68.08 | 542.20 K | $3.19 B |
| 08/03/2026 | $66.98 | $70.48 (5.23%) | $71.19 | $65.73 | 705.10 K | $3.24 B |
| 07/31/2026 | $70.07 | $65.83 (-6.05%) | $70.23 | $64.08 | 572.30 K | $3.03 B |
| 07/30/2026 | $68.34 | $71.67 (4.87%) | $73.08 | $66.72 | 699.28 K | $3.30 B |
| 07/29/2026 | $69.26 | $70.23 (1.4%) | $72.20 | $67.66 | 484.80 K | $3.23 B |
| 07/28/2026 | $65.52 | $68.38 (4.37%) | $68.50 | $64.77 | 469.28 K | $3.15 B |
| 07/27/2026 | $62.45 | $64.06 (2.58%) | $65.15 | $62.45 | 458.91 K | $2.95 B |
| 07/24/2026 | $60.70 | $61.75 (1.73%) | $62.60 | $60.40 | 352.60 K | $2.90 B |
| 07/23/2026 | $59.97 | $60.35 (0.63%) | $60.77 | $59.27 | 515.60 K | $2.84 B |
| 07/22/2026 | $60.89 | $60.03 (-1.41%) | $61.21 | $58.95 | 391.02 K | $2.82 B |
| 07/21/2026 | $59.18 | $59.94 (1.28%) | $60.72 | $58.61 | 388.54 K | $2.82 B |
| 07/20/2026 | $58.82 | $60.69 (3.18%) | $61.07 | $58.51 | 304.95 K | $2.85 B |
| 07/17/2026 | $61.06 | $59.56 (-2.46%) | $62.00 | $59.42 | 300.40 K | $2.80 B |
| 07/16/2026 | $58.85 | $60.47 (2.75%) | $61.24 | $58.85 | 459.54 K | $2.84 B |
| 07/15/2026 | $57.52 | $57.40 (-0.21%) | $58.70 | $56.99 | 292.10 K | $2.70 B |
| 07/14/2026 | $56.44 | $56.84 (0.71%) | $56.98 | $55.38 | 309.70 K | $2.67 B |
| 07/13/2026 | $56.69 | $57.56 (1.53%) | $58.07 | $56.69 | 221.04 K | $2.71 B |
| 07/10/2026 | $55.75 | $55.54 (-0.38%) | $56.69 | $54.47 | 178.42 K | $2.61 B |
| 07/09/2026 | $53.93 | $54.79 (1.59%) | $54.92 | $53.20 | 313.13 K | $2.58 B |
| 07/08/2026 | $55.88 | $55.00 (-1.57%) | $55.88 | $54.29 | 250.98 K | $2.59 B |
| 07/07/2026 | $56.00 | $55.85 (-0.27%) | $57.24 | $55.66 | 313.94 K | $2.62 B |
| 07/06/2026 | $54.99 | $54.70 (-0.53%) | $55.41 | $53.39 | 335.61 K | $2.57 B |
| 07/02/2026 | $53.49 | $55.21 (3.22%) | $55.35 | $53.31 | 393.83 K | $2.59 B |
| 07/01/2026 | $49.99 | $53.19 (6.4%) | $53.78 | $49.99 | 452.45 K | $2.50 B |
| 06/30/2026 | $49.97 | $49.49 (-0.96%) | $50.42 | $48.91 | 325.90 K | $2.33 B |
| 06/29/2026 | $50.14 | $50.65 (1.02%) | $50.99 | $49.51 | 334.45 K | $2.38 B |
| 06/26/2026 | $48.28 | $49.91 (3.38%) | $50.02 | $46.80 | 534.22 K | $2.35 B |
| 06/25/2026 | $47.15 | $47.25 (0.21%) | $48.18 | $46.89 | 342.90 K | $2.22 B |
| 06/24/2026 | $46.06 | $47.21 (2.5%) | $47.32 | $45.61 | 367.20 K | $2.22 B |
| 06/23/2026 | $44.17 | $45.82 (3.74%) | $45.94 | $43.89 | 434.10 K | $2.15 B |
| 06/22/2026 | $44.65 | $43.10 (-3.47%) | $44.68 | $42.90 | 467.04 K | $2.03 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.
