5 DAY PERFORMANCE
+18.75%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
-6.46%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
-28.03%
TriNet Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.44 | $72.18 (-1.72%) | $73.70 | $71.50 | 554,687 | $3.60 B |
| 03/11/2025 | $73.93 | $73.07 (-1.16%) | $75.02 | $72.82 | 666,300 | $3.65 B |
| 03/10/2025 | $75.24 | $74.15 (-1.45%) | $76.32 | $74.03 | 524,231 | $3.71 B |
| 03/07/2025 | $74.75 | $75.62 (1.16%) | $75.88 | $74.49 | 574,500 | $3.78 B |
| 03/06/2025 | $74.52 | $74.61 (0.12%) | $76.11 | $73.78 | 898,700 | $3.73 B |
| 03/05/2025 | $74.26 | $74.86 (0.81%) | $75.32 | $73.26 | 713,100 | $3.74 B |
| 03/04/2025 | $72.34 | $73.01 (0.93%) | $74.32 | $72.34 | 587,999 | $3.65 B |
| 03/03/2025 | $73.96 | $72.80 (-1.57%) | $74.62 | $72.31 | 779,800 | $3.64 B |
| 02/28/2025 | $73.45 | $73.71 (0.35%) | $74.29 | $72.92 | 552,131 | $3.69 B |
| 02/27/2025 | $72.76 | $73.18 (0.58%) | $74.34 | $71.81 | 611,100 | $3.66 B |
| 02/26/2025 | $71.00 | $71.50 (0.7%) | $73.33 | $70.56 | 894,533 | $3.58 B |
| 02/25/2025 | $69.36 | $71.67 (3.33%) | $72.31 | $69.20 | 1.17 M | $3.58 B |
| 02/24/2025 | $66.55 | $69.03 (3.73%) | $70.09 | $65.43 | 1.29 M | $3.45 B |
| 02/21/2025 | $69.88 | $66.51 (-4.82%) | $69.89 | $66.12 | 547,426 | $3.33 B |
| 02/20/2025 | $71.46 | $69.75 (-2.39%) | $71.86 | $68.18 | 686,800 | $3.49 B |
| 02/19/2025 | $71.76 | $72.58 (1.14%) | $72.99 | $70.79 | 578,826 | $3.63 B |
| 02/18/2025 | $74.68 | $72.14 (-3.4%) | $75.87 | $71.27 | 745,900 | $3.61 B |
| 02/14/2025 | $78.50 | $77.59 (-1.16%) | $78.79 | $75.79 | 666,958 | $3.88 B |
| 02/13/2025 | $86.97 | $78.49 (-9.75%) | $86.97 | $78.47 | 1.16 M | $3.92 B |
| 02/12/2025 | $90.93 | $92.13 (1.32%) | $93.79 | $90.13 | 371,200 | $4.61 B |
| 02/11/2025 | $92.93 | $92.14 (-0.85%) | $94.54 | $91.26 | 306,521 | $4.61 B |
| 02/10/2025 | $88.69 | $93.96 (5.94%) | $94.43 | $88.46 | 480,200 | $4.70 B |
| 02/07/2025 | $90.52 | $88.01 (-2.77%) | $90.52 | $86.46 | 463,440 | $4.40 B |
| 02/06/2025 | $91.31 | $90.41 (-0.99%) | $91.31 | $89.91 | 222,900 | $4.52 B |
| 02/05/2025 | $93.12 | $91.24 (-2.02%) | $93.45 | $91.04 | 212,248 | $4.56 B |
| 02/04/2025 | $92.54 | $92.72 (0.19%) | $93.55 | $91.87 | 173,200 | $4.64 B |
| 02/03/2025 | $91.66 | $92.32 (0.72%) | $93.06 | $90.89 | 245,200 | $4.62 B |
| 01/31/2025 | $92.02 | $93.39 (1.49%) | $94.09 | $91.82 | 408,000 | $4.67 B |
| 01/30/2025 | $95.27 | $91.57 (-3.88%) | $95.71 | $90.09 | 307,100 | $4.58 B |
| 01/29/2025 | $94.51 | $94.56 (0.05%) | $95.38 | $93.92 | 225,300 | $4.73 B |
| 01/28/2025 | $95.82 | $94.66 (-1.21%) | $97.02 | $93.91 | 219,406 | $4.73 B |
| 01/27/2025 | $94.77 | $95.72 (1%) | $95.74 | $93.72 | 369,542 | $4.79 B |
| 01/24/2025 | $93.76 | $93.76 (0%) | $94.67 | $93.51 | 185,833 | $4.69 B |
| 01/23/2025 | $94.16 | $94.35 (0.2%) | $94.85 | $93.78 | 234,200 | $4.72 B |
| 01/22/2025 | $93.29 | $94.31 (1.09%) | $94.40 | $93.22 | 186,700 | $4.72 B |
| 01/21/2025 | $91.23 | $93.73 (2.74%) | $93.78 | $90.81 | 298,000 | $4.69 B |
| 01/17/2025 | $93.47 | $90.37 (-3.32%) | $93.47 | $90.34 | 230,239 | $4.52 B |
| 01/16/2025 | $92.70 | $92.26 (-0.47%) | $93.43 | $91.69 | 284,028 | $4.61 B |
| 01/15/2025 | $93.49 | $92.91 (-0.62%) | $93.64 | $92.65 | 182,515 | $4.65 B |
| 01/14/2025 | $91.49 | $91.87 (0.42%) | $92.24 | $90.90 | 131,200 | $4.59 B |
| 01/13/2025 | $89.25 | $91.45 (2.46%) | $91.80 | $88.83 | 196,000 | $4.57 B |
| 01/10/2025 | $89.03 | $89.83 (0.9%) | $90.61 | $88.82 | 312,100 | $4.49 B |
| 01/08/2025 | $89.36 | $90.19 (0.93%) | $90.49 | $88.49 | 255,200 | $4.51 B |
| 01/07/2025 | $90.48 | $90.23 (-0.28%) | $91.22 | $89.61 | 185,400 | $4.51 B |
| 01/06/2025 | $90.12 | $89.80 (-0.36%) | $92.15 | $89.72 | 290,100 | $4.49 B |
| 01/03/2025 | $89.91 | $91.42 (1.68%) | $91.74 | $89.48 | 274,100 | $4.57 B |
| 01/02/2025 | $91.24 | $89.50 (-1.91%) | $92.59 | $88.87 | 274,326 | $4.48 B |
| 12/31/2024 | $90.89 | $90.77 (-0.13%) | $91.78 | $90.36 | 169,753 | $4.54 B |
| 12/30/2024 | $89.31 | $90.68 (1.53%) | $91.79 | $88.76 | 240,400 | $4.53 B |
| 12/27/2024 | $89.55 | $90.25 (0.78%) | $90.52 | $88.75 | 186,514 | $4.51 B |
| 12/26/2024 | $90.06 | $90.29 (0.26%) | $90.78 | $89.76 | 137,446 | $4.51 B |
| 12/24/2024 | $89.66 | $90.50 (0.94%) | $90.80 | $89.16 | 95,500 | $4.53 B |
| 12/23/2024 | $90.30 | $89.67 (-0.7%) | $90.30 | $88.82 | 193,812 | $4.48 B |
| 12/20/2024 | $87.52 | $90.06 (2.9%) | $90.86 | $87.35 | 814,232 | $4.50 B |
| 12/19/2024 | $89.75 | $88.57 (-1.31%) | $90.96 | $87.76 | 285,328 | $4.43 B |
| 12/18/2024 | $91.29 | $89.21 (-2.28%) | $93.25 | $89.15 | 323,500 | $4.46 B |
| 12/17/2024 | $90.50 | $90.91 (0.45%) | $92.31 | $89.93 | 276,400 | $4.55 B |
| 12/16/2024 | $95.28 | $91.53 (-3.94%) | $95.70 | $91.38 | 334,844 | $4.58 B |
| 12/13/2024 | $95.00 | $95.42 (0.44%) | $95.89 | $93.81 | 273,222 | $4.77 B |
| 12/12/2024 | $95.00 | $94.89 (-0.12%) | $95.51 | $94.04 | 379,836 | $4.74 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.
