NYSE:TNET | Historical Stock Price | TRINET GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.05$19.65$32.06$52.30$85.31$139.182014-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$56.61$56.61685,100——
2019-12-30$56.90$56.90394,600——
2019-12-27$56.58$56.58339,100——
2019-12-26$56.81$56.81204,200——
2019-12-24$56.77$56.77165,300——
2019-12-23$56.77$56.77284,700——
2019-12-20$56.65$56.65445,400——
2019-12-19$56.23$56.23322,400——
2019-12-18$55.69$55.69293,500——
2019-12-17$55.67$55.67257,500——
2019-12-16$55.89$55.89312,800——
2019-12-13$56.16$56.16279,800——
2019-12-12$56.19$56.19267,900——
2019-12-11$55.16$55.16254,900——
2019-12-10$55.08$55.08253,300——
2019-12-09$54.53$54.53281,800——
2019-12-06$54.71$54.71214,100——
2019-12-05$54.00$54.00281,400——
2019-12-04$53.89$53.89370,700——
2019-12-03$54.01$54.01272,500——
2019-12-02$54.24$54.24378,500——
2019-11-29$54.75$54.75199,600——
2019-11-27$54.84$54.84314,600——
2019-11-26$55.13$55.13306,100——
2019-11-25$54.74$54.74307,700——
2019-11-22$54.31$54.31209,300——
2019-11-21$54.16$54.16340,900——
2019-11-20$54.22$54.22335,700——
2019-11-19$54.07$54.07454,600——
2019-11-18$54.33$54.33450,900——
2019-11-15$54.67$54.67301,700——
2019-11-14$54.58$54.58514,400——
2019-11-13$54.61$54.61378,300——
2019-11-12$54.13$54.13430,900——
2019-11-11$54.47$54.47391,200——
2019-11-08$53.98$53.98414,200——
2019-11-07$53.40$53.40732,500——
2019-11-06$53.03$53.03682,200——
2019-11-05$52.73$52.73788,700——
2019-11-04$51.85$51.85791,200——
2019-11-01$53.00$53.00609,800——
2019-10-31$52.99$52.99964,700——
2019-10-30$51.15$51.15871,400——
2019-10-29$49.61$49.61599,800——
2019-10-28$50.04$50.04776,200——
2019-10-25$50.31$50.311,668,000——
2019-10-24$58.59$58.59625,700——
2019-10-23$57.87$57.87338,800——
2019-10-22$58.22$58.22252,800——
2019-10-21$59.45$59.45275,200——
2019-10-18$60.25$60.25438,700——
2019-10-17$60.49$60.49282,700——
2019-10-16$60.55$60.55325,200——
2019-10-15$60.40$60.40292,300——
2019-10-14$58.85$58.85299,900——
2019-10-11$59.03$59.03522,400——
2019-10-10$57.35$57.35397,200——
2019-10-09$56.29$56.29513,800——
2019-10-08$57.01$57.01391,100——
2019-10-07$57.90$57.90571,900——
2019-10-04$59.00$59.00343,400——
2019-10-03$58.27$58.27511,600——
2019-10-02$58.59$58.59425,100——
2019-10-01$60.10$60.10324,000——
2019-09-30$62.19$62.19409,300——
2019-09-27$61.78$61.78279,900——
2019-09-26$63.00$63.00191,700——
2019-09-25$63.39$63.39268,100——
2019-09-24$63.10$63.10406,900——
2019-09-23$64.05$64.05267,200——
2019-09-20$65.45$65.45582,600——
2019-09-19$65.46$65.46328,400——
2019-09-18$65.47$65.47406,500——
2019-09-17$65.68$65.68329,900——
2019-09-16$65.17$65.17277,000——
2019-09-13$64.83$64.83399,500——
2019-09-12$62.13$62.13406,100——
2019-09-11$62.44$62.44362,200——
2019-09-10$62.35$62.35448,400——
2019-09-09$63.57$63.57463,400——
2019-09-06$64.42$64.42371,900——
2019-09-05$65.50$65.50433,900——
2019-09-04$64.39$64.39474,500——
2019-09-03$65.04$65.04561,100——
2019-08-30$67.13$67.13214,800——
2019-08-29$67.78$67.78216,000——
2019-08-28$66.68$66.68283,100——
2019-08-27$65.75$65.75237,800——
2019-08-26$66.28$66.28306,900——
2019-08-23$64.93$64.93339,500——
2019-08-22$67.60$67.60293,300——
2019-08-21$68.43$68.43209,600——
2019-08-20$67.99$67.99220,200——
2019-08-19$68.78$68.78267,900——
2019-08-16$68.52$68.52225,100——
2019-08-15$67.24$67.24208,800——
2019-08-14$67.70$67.70312,400——
2019-08-13$72.68$72.68333,800——
2019-08-12$71.89$71.89172,700——
2019-08-09$72.79$72.79425,500——
2019-08-08$72.72$72.72294,800——
2019-08-07$69.51$69.51436,200——
2019-08-06$69.34$69.34391,800——
2019-08-05$68.21$68.21381,600——
2019-08-02$71.58$71.58329,000——
2019-08-01$73.14$73.14345,900——
2019-07-31$73.54$73.54460,100——
2019-07-30$72.92$72.92598,000——
2019-07-29$73.46$73.46899,300——
2019-07-26$76.78$76.78604,500——
2019-07-25$72.23$72.23367,100——
2019-07-24$72.38$72.38362,300——
2019-07-23$71.75$71.75379,000——
2019-07-22$70.93$70.93251,900——
2019-07-19$71.72$71.72141,000——
2019-07-18$72.29$72.29182,700——
2019-07-17$71.07$71.07208,600——
2019-07-16$71.36$71.36163,400——
2019-07-15$71.70$71.70186,100——
2019-07-12$71.42$71.42191,400——
2019-07-11$70.27$70.27182,800——
2019-07-10$70.61$70.61195,000——
2019-07-09$69.67$69.67129,000——
2019-07-08$69.46$69.46186,400——
2019-07-05$69.15$69.15141,900——
2019-07-03$69.09$69.0962,000——
2019-07-02$68.79$68.79133,700——
2019-07-01$68.65$68.65350,800——
2019-06-28$67.80$67.80718,000——
2019-06-27$67.62$67.62228,100——
2019-06-26$66.99$66.99169,500——
2019-06-25$67.19$67.19255,800——
2019-06-24$68.49$68.49174,700——
2019-06-21$69.30$69.30309,500——
2019-06-20$70.42$70.42571,400——
2019-06-19$69.98$69.98172,700——
2019-06-18$69.45$69.45118,200——
2019-06-17$68.62$68.62163,700——
2019-06-14$69.01$69.01191,100——
2019-06-13$69.13$69.13284,000——
2019-06-12$68.67$68.67406,200——
2019-06-11$67.18$67.18391,700——
2019-06-10$65.86$65.86249,400——
2019-06-07$65.05$65.05370,900——
2019-06-06$64.56$64.56278,700——
2019-06-05$64.32$64.32350,800——
2019-06-04$63.57$63.57332,300——
2019-06-03$62.58$62.58299,900——
2019-05-31$63.38$63.38356,800——
2019-05-30$63.61$63.61427,100——
2019-05-29$62.66$62.66404,200——
2019-05-28$62.23$62.23265,000——
2019-05-24$62.33$62.33223,100——
2019-05-23$61.79$61.79211,000——
2019-05-22$62.49$62.49480,700——
2019-05-21$62.13$62.13390,400——
2019-05-20$61.32$61.32237,500——
2019-05-17$61.10$61.10257,400——
2019-05-16$62.63$62.63303,300——
2019-05-15$61.39$61.39229,900——
2019-05-14$61.24$61.24314,200——
2019-05-13$60.20$60.20224,600——
2019-05-10$63.00$63.00211,200——
2019-05-09$62.70$62.70229,800——
2019-05-08$62.59$62.59229,600——
2019-05-07$63.30$63.30269,000——
2019-05-06$64.94$64.94256,400——
2019-05-03$65.00$65.00341,800——
2019-05-02$63.12$63.12304,800——
2019-05-01$63.72$63.72755,100——
2019-04-30$62.34$62.341,056,900——
2019-04-29$61.75$61.75480,800——
2019-04-26$61.63$61.63263,500——
2019-04-25$60.82$60.82153,800——
2019-04-24$61.99$61.99294,500——
2019-04-23$62.19$62.19326,800——
2019-04-22$61.00$61.00395,900——
2019-04-18$59.97$59.97317,200——
2019-04-17$60.37$60.37235,200——
2019-04-16$61.90$61.90321,200——
2019-04-15$62.25$62.25250,500——
2019-04-12$61.87$61.87196,400——
2019-04-11$61.59$61.59118,200——
2019-04-10$60.99$60.99236,200——
2019-04-09$59.92$59.92303,800——
2019-04-08$60.63$60.63139,700——
2019-04-05$60.69$60.69317,700——
2019-04-04$60.14$60.14231,000——
2019-04-03$60.68$60.68347,800——
2019-04-02$60.40$60.40181,800——
2019-04-01$60.25$60.25290,700——
2019-03-29$59.74$59.74339,400——
2019-03-28$59.34$59.34216,700——
2019-03-27$58.63$58.63223,400——
2019-03-26$59.40$59.40419,600——
2019-03-25$58.16$58.16348,900——
2019-03-22$59.00$59.00310,800——
2019-03-21$61.80$61.80346,300——
2019-03-20$61.50$61.50367,400——
2019-03-19$62.31$62.31336,100——
2019-03-18$61.74$61.74224,000——
2019-03-15$61.70$61.70426,200——
2019-03-14$61.40$61.40219,600——
2019-03-13$61.19$61.19453,400——
2019-03-12$60.94$60.94258,800——
2019-03-11$60.73$60.73502,000——
2019-03-08$59.76$59.76238,800——
2019-03-07$60.33$60.33414,600——
2019-03-06$59.87$59.87569,900——
2019-03-05$60.85$60.85376,300——
2019-03-04$61.34$61.34560,100——
2019-03-01$61.73$61.73390,300——
2019-02-28$61.29$61.29405,200——
2019-02-27$62.39$62.39397,200——
2019-02-26$62.35$62.35376,100——
2019-02-25$62.62$62.62516,400——
2019-02-22$62.21$62.21433,500——
2019-02-21$61.57$61.57402,200——
2019-02-20$61.15$61.15773,900——
2019-02-19$61.43$61.431,001,100——
2019-02-15$60.97$60.971,978,600——
2019-02-14$49.53$49.53495,500——
2019-02-13$48.68$48.68345,200——
2019-02-12$48.16$48.16489,000——
2019-02-11$46.80$46.80379,000——
2019-02-08$45.97$45.97438,800——
2019-02-07$45.53$45.53298,600——
2019-02-06$46.32$46.32648,400——
2019-02-05$46.12$46.12343,000——
2019-02-04$46.77$46.77261,300——
2019-02-01$46.91$46.91328,700——
2019-01-31$45.66$45.66255,200——
2019-01-30$45.56$45.56157,000——
2019-01-29$44.56$44.56111,200——
2019-01-28$44.66$44.66136,800——
2019-01-25$45.29$45.29174,400——
2019-01-24$44.50$44.50193,700——
2019-01-23$44.59$44.59185,700——
2019-01-22$44.78$44.78186,200——
2019-01-18$45.41$45.41184,200——
2019-01-17$44.99$44.99213,500——
2019-01-16$44.24$44.24205,400——
2019-01-15$43.68$43.68194,900——
2019-01-14$43.04$43.04143,500——
2019-01-11$43.14$43.14175,000——
2019-01-10$43.39$43.39302,500——
2019-01-09$43.53$43.53508,100——
2019-01-08$43.30$43.30326,100——
2019-01-07$41.63$41.63290,000——
2019-01-04$42.02$42.02309,800——
2019-01-03$39.76$39.76196,300——
2019-01-02$40.98$40.98366,600——