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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$80.60$80.60218,300——
2020-12-30$80.88$80.88115,000——
2020-12-29$80.85$80.85132,600——
2020-12-28$82.56$82.56154,200——
2020-12-24$82.14$82.1490,000——
2020-12-23$82.72$82.72153,300——
2020-12-22$82.33$82.33170,400——
2020-12-21$81.99$81.99248,500——
2020-12-18$82.84$82.84507,800——
2020-12-17$82.55$82.55316,000——
2020-12-16$80.43$80.43222,100——
2020-12-15$80.05$80.05249,200——
2020-12-14$78.18$78.18189,300——
2020-12-11$77.91$77.91207,600——
2020-12-10$76.83$76.83184,500——
2020-12-09$77.19$77.19276,500——
2020-12-08$77.78$77.78199,000——
2020-12-07$77.17$77.17167,300——
2020-12-04$77.38$77.38153,400——
2020-12-03$76.47$76.47159,300——
2020-12-02$76.42$76.42252,100——
2020-12-01$77.97$77.97371,400——
2020-11-30$75.00$75.00276,900——
2020-11-27$76.51$76.5193,500——
2020-11-25$76.84$76.84256,900——
2020-11-24$76.78$76.78181,400——
2020-11-23$75.20$75.20324,200——
2020-11-20$74.88$74.88267,900——
2020-11-19$75.02$75.02252,600——
2020-11-18$73.79$73.79206,000——
2020-11-17$74.65$74.65257,800——
2020-11-16$75.90$75.90275,000——
2020-11-13$75.06$75.06195,900——
2020-11-12$74.08$74.08190,100——
2020-11-11$74.92$74.92223,600——
2020-11-10$75.16$75.16306,000——
2020-11-09$76.42$76.42427,400——
2020-11-06$74.41$74.41172,100——
2020-11-05$75.16$75.16372,000——
2020-11-04$71.91$71.91426,500——
2020-11-03$71.07$71.07498,600——
2020-11-02$69.96$69.96307,600——
2020-10-30$68.92$68.92318,000——
2020-10-29$70.63$70.63440,400——
2020-10-28$70.50$70.50411,000——
2020-10-27$70.00$70.00697,400——
2020-10-26$70.50$70.50503,100——
2020-10-23$72.25$72.25316,500——
2020-10-22$71.26$71.26215,200——
2020-10-21$69.89$69.89277,400——
2020-10-20$70.43$70.43277,800——
2020-10-19$69.82$69.82278,000——
2020-10-16$70.15$70.15253,300——
2020-10-15$69.62$69.62195,700——
2020-10-14$68.45$68.45224,600——
2020-10-13$67.68$67.68201,400——
2020-10-12$67.09$67.09169,800——
2020-10-09$65.76$65.76140,700——
2020-10-08$65.38$65.38189,200——
2020-10-07$64.06$64.06298,300——
2020-10-06$61.97$61.97162,200——
2020-10-05$61.98$61.98153,600——
2020-10-02$60.61$60.61170,600——
2020-10-01$59.65$59.65239,400——
2020-09-30$59.32$59.32226,000——
2020-09-29$58.98$58.98217,200——
2020-09-28$60.28$60.28277,800——
2020-09-25$58.78$58.78249,200——
2020-09-24$58.45$58.45186,300——
2020-09-23$57.67$57.67185,400——
2020-09-22$60.15$60.15240,100——
2020-09-21$59.32$59.32226,800——
2020-09-18$61.13$61.13601,600——
2020-09-17$62.07$62.07233,200——
2020-09-16$62.52$62.52277,000——
2020-09-15$61.89$61.89231,400——
2020-09-14$61.51$61.51215,600——
2020-09-11$61.53$61.53184,300——
2020-09-10$61.82$61.82311,600——
2020-09-09$62.55$62.55234,300——
2020-09-08$61.35$61.35269,500——
2020-09-04$63.22$63.22349,600——
2020-09-03$64.93$64.93324,000——
2020-09-02$67.83$67.83313,400——
2020-09-01$67.58$67.58231,700——
2020-08-31$67.84$67.84207,800——
2020-08-28$69.48$69.48183,400——
2020-08-27$68.82$68.82220,000——
2020-08-26$68.00$68.00134,700——
2020-08-25$68.01$68.01216,400——
2020-08-24$69.15$69.15175,900——
2020-08-21$68.02$68.02175,900——
2020-08-20$67.98$67.98182,900——
2020-08-19$68.22$68.22168,300——
2020-08-18$68.91$68.91312,400——
2020-08-17$69.80$69.80257,500——
2020-08-14$69.79$69.79157,100——
2020-08-13$70.29$70.29191,900——
2020-08-12$69.79$69.79154,000——
2020-08-11$69.44$69.44363,200——
2020-08-10$69.10$69.10313,700——
2020-08-07$68.67$68.67153,100——
2020-08-06$67.89$67.89244,200——
2020-08-05$66.96$66.96312,200——
2020-08-04$65.46$65.46407,800——
2020-08-03$65.31$65.31368,000——
2020-07-31$66.00$66.00411,600——
2020-07-30$67.78$67.78494,400——
2020-07-29$68.03$68.03716,500——
2020-07-28$70.30$70.301,596,700——
2020-07-27$63.01$63.01391,700——
2020-07-24$61.88$61.88280,400——
2020-07-23$63.02$63.02190,900——
2020-07-22$63.17$63.17159,500——
2020-07-21$63.10$63.10330,600——
2020-07-20$62.04$62.04285,700——
2020-07-17$62.35$62.35253,200——
2020-07-16$62.44$62.44302,000——
2020-07-15$63.12$63.12361,200——
2020-07-14$61.26$61.26274,200——
2020-07-13$60.00$60.00500,900——
2020-07-10$59.88$59.88216,200——
2020-07-09$58.79$58.79254,400——
2020-07-08$59.67$59.67264,800——
2020-07-07$59.22$59.22294,700——
2020-07-06$61.75$61.75377,700——
2020-07-02$61.71$61.71221,800——
2020-07-01$60.86$60.86295,300——
2020-06-30$60.94$60.94224,400——
2020-06-29$59.77$59.77278,200——
2020-06-26$58.72$58.72671,700——
2020-06-25$58.39$58.39264,000——
2020-06-24$56.74$56.74295,900——
2020-06-23$59.56$59.56234,300——
2020-06-22$58.49$58.49233,700——
2020-06-19$58.87$58.87593,400——
2020-06-18$56.85$56.85360,900——
2020-06-17$55.86$55.86257,900——
2020-06-16$55.79$55.79292,800——
2020-06-15$54.47$54.47238,200——
2020-06-12$53.48$53.48288,800——
2020-06-11$50.90$50.90337,400——
2020-06-10$56.83$56.83483,800——
2020-06-09$58.51$58.51394,900——
2020-06-08$60.31$60.31260,700——
2020-06-05$60.06$60.06478,000——
2020-06-04$57.09$57.09247,800——
2020-06-03$58.02$58.02334,900——
2020-06-02$55.50$55.50262,800——
2020-06-01$54.47$54.47346,600——
2020-05-29$53.73$53.73365,400——
2020-05-28$53.83$53.83328,700——
2020-05-27$56.84$56.84557,800——
2020-05-26$51.86$51.86367,100——
2020-05-22$49.18$49.18200,000——
2020-05-21$49.07$49.07258,500——
2020-05-20$48.83$48.83231,300——
2020-05-19$47.48$47.48285,900——
2020-05-18$48.38$48.38332,400——
2020-05-15$44.80$44.80270,500——
2020-05-14$43.75$43.75372,400——
2020-05-13$44.94$44.94224,800——
2020-05-12$47.04$47.04271,200——
2020-05-11$50.12$50.12289,200——
2020-05-08$51.60$51.60257,000——
2020-05-07$50.43$50.43185,300——
2020-05-06$48.08$48.08367,200——
2020-05-05$50.38$50.38321,200——
2020-05-04$48.22$48.22380,100——
2020-05-01$47.54$47.54488,600——
2020-04-30$48.97$48.97630,800——
2020-04-29$53.44$53.441,388,900——
2020-04-28$46.87$46.87477,700——
2020-04-27$44.82$44.82450,000——
2020-04-24$43.18$43.18334,400——
2020-04-23$43.64$43.64449,500——
2020-04-22$45.85$45.85363,300——
2020-04-21$44.58$44.58534,900——
2020-04-20$45.40$45.40472,100——
2020-04-17$46.25$46.25375,500——
2020-04-16$43.34$43.34606,100——
2020-04-15$43.18$43.18440,800——
2020-04-14$44.28$44.28412,900——
2020-04-13$42.52$42.52336,500——
2020-04-09$43.76$43.76402,400——
2020-04-08$41.29$41.29564,200——
2020-04-07$39.58$39.58563,800——
2020-04-06$37.99$37.99789,100——
2020-04-03$33.67$33.67447,800——
2020-04-02$34.49$34.49584,800——
2020-04-01$34.86$34.86643,300——
2020-03-31$37.66$37.66489,900——
2020-03-30$38.88$38.88317,700——
2020-03-27$38.60$38.60350,100——
2020-03-26$39.96$39.96504,800——
2020-03-25$34.65$34.65736,600——
2020-03-24$36.25$36.25930,300——
2020-03-23$32.35$32.35993,500——
2020-03-20$36.16$36.161,044,100——
2020-03-19$34.99$34.99662,300——
2020-03-18$29.57$29.57879,900——
2020-03-17$38.47$38.47703,400——
2020-03-16$41.05$41.05836,500——
2020-03-13$47.09$47.09905,500——
2020-03-12$47.01$47.01816,400——
2020-03-11$50.09$50.09849,500——
2020-03-10$54.96$54.96727,500——
2020-03-09$51.34$51.34593,000——
2020-03-06$53.86$53.86542,700——
2020-03-05$53.54$53.54407,200——
2020-03-04$56.19$56.19405,300——
2020-03-03$53.33$53.33683,600——
2020-03-02$54.57$54.57522,200——
2020-02-28$52.86$52.86865,400——
2020-02-27$51.50$51.50461,100——
2020-02-26$53.20$53.20440,900——
2020-02-25$56.02$56.02425,600——
2020-02-24$58.74$58.74521,600——
2020-02-21$59.60$59.60464,900——
2020-02-20$61.54$61.54742,100——
2020-02-19$62.00$62.00966,900——
2020-02-18$58.54$58.541,363,200——
2020-02-14$61.00$61.002,010,300——
2020-02-13$50.84$50.841,065,800——
2020-02-12$51.05$51.051,441,000——
2020-02-11$54.23$54.23411,500——
2020-02-10$55.36$55.36465,200——
2020-02-07$57.10$57.10219,300——
2020-02-06$58.02$58.02202,700——
2020-02-05$59.44$59.44190,800——
2020-02-04$58.86$58.86411,200——
2020-02-03$57.71$57.71405,700——
2020-01-31$57.06$57.06370,000——
2020-01-30$57.43$57.43236,400——
2020-01-29$56.00$56.00336,100——
2020-01-28$55.35$55.35276,600——
2020-01-27$55.05$55.05203,100——
2020-01-24$56.32$56.32255,000——
2020-01-23$57.00$57.00212,700——
2020-01-22$57.67$57.67229,900——
2020-01-21$57.42$57.42266,500——
2020-01-17$58.84$58.84242,900——
2020-01-16$58.05$58.05299,900——
2020-01-15$57.38$57.38238,900——
2020-01-14$56.47$56.47158,200——
2020-01-13$56.23$56.23198,100——
2020-01-10$55.96$55.96213,100——
2020-01-09$55.92$55.92188,900——
2020-01-08$55.65$55.65288,600——
2020-01-07$56.14$56.14169,000——
2020-01-06$56.88$56.88232,200——
2020-01-03$56.47$56.47265,200——
2020-01-02$57.17$57.17326,500——