5 DAY PERFORMANCE
-43.46%
1 MONTH PERFORMANCE
-33.36%
3 MONTH PERFORMANCE
-13.18%
6 MONTH PERFORMANCE
-33.49%
YEAR-TO-DATE PERFORMANCE
-37.05%
1 YEAR PERFORMANCE
-41.66%
TriNet Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $65.93 | $66.13 (0.31%) | $66.89 | $65.91 | 9.51 K | |
| 08/06/2026 | $67.85 | $66.74 (-1.64%) | $68.31 | $65.36 | 721.18 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 |
| 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 |
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.
