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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$95.26$95.26115,500——
2021-12-30$95.64$95.6495,400——
2021-12-29$96.97$96.97116,600——
2021-12-28$97.50$97.50174,300——
2021-12-27$96.96$96.9699,000——
2021-12-23$94.57$94.5774,400——
2021-12-22$94.04$94.04145,200——
2021-12-21$93.83$93.83141,800——
2021-12-20$90.73$90.73235,200——
2021-12-17$92.44$92.44482,000——
2021-12-16$91.81$91.81224,200——
2021-12-15$95.37$95.37170,700——
2021-12-14$93.74$93.74211,400——
2021-12-13$96.04$96.04157,200——
2021-12-10$96.32$96.32256,800——
2021-12-09$95.93$95.93139,500——
2021-12-08$98.10$98.10174,200——
2021-12-07$98.73$98.73198,100——
2021-12-06$98.95$98.95351,700——
2021-12-03$96.18$96.18284,100——
2021-12-02$98.14$98.14283,200——
2021-12-01$94.86$94.86392,800——
2021-11-30$100.30$100.30374,000——
2021-11-29$103.72$103.72151,800——
2021-11-26$102.47$102.47131,600——
2021-11-24$106.51$106.51123,800——
2021-11-23$107.79$107.79176,800——
2021-11-22$106.13$106.13159,900——
2021-11-19$105.76$105.76167,500——
2021-11-18$105.83$105.83201,700——
2021-11-17$107.03$107.03242,200——
2021-11-16$108.35$108.35230,400——
2021-11-15$107.32$107.32264,800——
2021-11-12$108.44$108.44196,300——
2021-11-11$108.07$108.07219,800——
2021-11-10$105.47$105.47255,900——
2021-11-09$106.47$106.47197,500——
2021-11-08$106.65$106.65272,400——
2021-11-05$106.15$106.151,727,300——
2021-11-04$102.90$102.90420,600——
2021-11-03$103.70$103.70256,900——
2021-11-02$101.94$101.94316,500——
2021-11-01$101.53$101.53382,200——
2021-10-29$101.25$101.25241,200——
2021-10-28$100.17$100.17248,700——
2021-10-27$98.00$98.00332,200——
2021-10-26$98.49$98.49492,300——
2021-10-25$97.02$97.02309,600——
2021-10-22$96.95$96.95387,300——
2021-10-21$96.95$96.95162,800——
2021-10-20$96.88$96.88139,400——
2021-10-19$97.47$97.47156,700——
2021-10-18$98.61$98.61125,000——
2021-10-15$98.70$98.70188,400——
2021-10-14$98.36$98.36192,900——
2021-10-13$99.60$99.60145,300——
2021-10-12$99.79$99.79167,500——
2021-10-11$99.66$99.6665,800——
2021-10-08$99.96$99.96130,300——
2021-10-07$100.58$100.58222,700——
2021-10-06$98.93$98.93172,400——
2021-10-05$99.57$99.57177,300——
2021-10-04$96.89$96.89108,300——
2021-10-01$96.54$96.54159,900——
2021-09-30$94.58$94.58180,800——
2021-09-29$95.28$95.28114,700——
2021-09-28$94.44$94.44198,700——
2021-09-27$95.55$95.55101,800——
2021-09-24$96.37$96.37130,100——
2021-09-23$95.83$95.83170,900——
2021-09-22$95.11$95.11140,300——
2021-09-21$94.69$94.69167,700——
2021-09-20$94.92$94.92343,400——
2021-09-17$93.65$93.65518,000——
2021-09-16$93.37$93.37149,100——
2021-09-15$93.04$93.04158,100——
2021-09-14$91.51$91.51142,700——
2021-09-13$92.70$92.70157,700——
2021-09-10$92.00$92.00285,400——
2021-09-09$92.00$92.00125,900——
2021-09-08$92.29$92.29167,200——
2021-09-07$92.47$92.47348,900——
2021-09-03$92.05$92.05142,100——
2021-09-02$92.70$92.70200,700——
2021-09-01$92.68$92.68131,700——
2021-08-31$92.08$92.08184,400——
2021-08-30$91.02$91.02219,700——
2021-08-27$91.74$91.74248,400——
2021-08-26$91.15$91.15238,700——
2021-08-25$91.45$91.45127,300——
2021-08-24$92.07$92.07117,300——
2021-08-23$91.64$91.64104,800——
2021-08-20$91.29$91.29154,900——
2021-08-19$91.12$91.12228,000——
2021-08-18$89.13$89.13199,100——
2021-08-17$90.29$90.29199,000——
2021-08-16$91.06$91.06123,200——
2021-08-13$90.64$90.64155,300——
2021-08-12$89.78$89.78433,100——
2021-08-11$89.77$89.77136,200——
2021-08-10$88.41$88.41136,700——
2021-08-09$86.92$86.92266,900——
2021-08-06$87.21$87.21212,500——
2021-08-05$86.45$86.45231,600——
2021-08-04$85.01$85.01272,700——
2021-08-03$85.12$85.12219,800——
2021-08-02$83.66$83.66202,500——
2021-07-30$82.98$82.98423,100——
2021-07-29$81.90$81.90271,900——
2021-07-28$79.86$79.86336,300——
2021-07-27$78.91$78.91454,200——
2021-07-26$73.19$73.19198,600——
2021-07-23$73.31$73.31213,800——
2021-07-22$72.28$72.28169,900——
2021-07-21$72.69$72.69222,700——
2021-07-20$72.57$72.57275,500——
2021-07-19$70.73$70.73154,300——
2021-07-16$72.39$72.39155,700——
2021-07-15$72.64$72.64153,700——
2021-07-14$72.35$72.35177,200——
2021-07-13$71.50$71.50189,000——
2021-07-12$71.92$71.92310,300——
2021-07-09$71.00$71.00409,400——
2021-07-08$70.49$70.49165,900——
2021-07-07$70.89$70.89185,900——
2021-07-06$71.28$71.28136,500——
2021-07-02$72.79$72.79137,500——
2021-07-01$72.73$72.73223,200——
2021-06-30$72.48$72.48164,600——
2021-06-29$73.79$73.79151,500——
2021-06-28$73.36$73.36201,600——
2021-06-25$74.39$74.39664,100——
2021-06-24$73.26$73.26126,600——
2021-06-23$72.12$72.12158,500——
2021-06-22$72.28$72.28119,200——
2021-06-21$72.18$72.18190,100——
2021-06-18$70.39$70.39285,000——
2021-06-17$71.92$71.92127,100——
2021-06-16$72.71$72.71158,200——
2021-06-15$73.89$73.89206,300——
2021-06-14$72.90$72.90179,400——
2021-06-11$73.93$73.93251,800——
2021-06-10$72.30$72.30177,600——
2021-06-09$72.69$72.69137,200——
2021-06-08$73.80$73.80242,500——
2021-06-07$72.88$72.88266,800——
2021-06-04$73.17$73.17276,700——
2021-06-03$73.22$73.22452,200——
2021-06-02$73.08$73.08436,000——
2021-06-01$74.99$74.99219,200——
2021-05-28$75.34$75.34256,600——
2021-05-27$76.66$76.66311,500——
2021-05-26$77.52$77.52291,300——
2021-05-25$77.78$77.78187,800——
2021-05-24$78.59$78.59256,400——
2021-05-21$77.31$77.31201,000——
2021-05-20$77.80$77.80230,500——
2021-05-19$77.40$77.40153,600——
2021-05-18$78.21$78.21141,300——
2021-05-17$79.76$79.76114,800——
2021-05-14$80.24$80.24106,500——
2021-05-13$79.04$79.04250,800——
2021-05-12$76.09$76.09168,400——
2021-05-11$77.49$77.49130,400——
2021-05-10$79.45$79.45150,100——
2021-05-07$81.73$81.73175,700——
2021-05-06$79.75$79.75193,400——
2021-05-05$79.04$79.04162,400——
2021-05-04$79.00$79.00204,200——
2021-05-03$79.50$79.50280,800——
2021-04-30$78.71$78.71371,500——
2021-04-29$79.76$79.76439,800——
2021-04-28$78.98$78.98519,700——
2021-04-27$77.75$77.75659,700——
2021-04-26$84.30$84.30265,900——
2021-04-23$85.73$85.73142,800——
2021-04-22$83.76$83.76217,700——
2021-04-21$83.69$83.69251,400——
2021-04-20$82.60$82.60210,900——
2021-04-19$83.37$83.37181,100——
2021-04-16$84.35$84.35157,200——
2021-04-15$83.76$83.76103,800——
2021-04-14$82.73$82.73124,200——
2021-04-13$81.49$81.49149,800——
2021-04-12$82.00$82.00147,700——
2021-04-09$81.16$81.16211,000——
2021-04-08$79.66$79.66193,700——
2021-04-07$78.32$78.32129,800——
2021-04-06$79.75$79.75193,800——
2021-04-05$79.95$79.95143,700——
2021-04-01$79.40$79.40211,600——
2021-03-31$77.96$77.96238,200——
2021-03-30$77.49$77.49155,500——
2021-03-29$77.33$77.33188,100——
2021-03-26$78.68$78.68303,100——
2021-03-25$77.71$77.71173,600——
2021-03-24$77.64$77.64250,300——
2021-03-23$78.47$78.47210,500——
2021-03-22$79.68$79.68155,400——
2021-03-19$80.72$80.72503,700——
2021-03-18$80.90$80.90208,400——
2021-03-17$82.85$82.85205,000——
2021-03-16$83.77$83.77147,200——
2021-03-15$83.68$83.68190,500——
2021-03-12$87.13$87.13259,000——
2021-03-11$84.86$84.86186,100——
2021-03-10$83.53$83.53260,300——
2021-03-09$83.66$83.66212,000——
2021-03-08$80.83$80.83249,800——
2021-03-05$79.65$79.65287,700——
2021-03-04$76.25$76.25308,100——
2021-03-03$80.33$80.33267,100——
2021-03-02$81.80$81.80314,800——
2021-03-01$83.73$83.73210,700——
2021-02-26$80.27$80.27373,700——
2021-02-25$82.58$82.58219,300——
2021-02-24$85.64$85.64195,500——
2021-02-23$83.83$83.83309,500——
2021-02-22$81.99$81.99242,900——
2021-02-19$80.01$80.01434,900——
2021-02-18$79.31$79.31373,200——
2021-02-17$78.52$78.52386,400——
2021-02-16$79.25$79.25509,300——
2021-02-12$84.45$84.45435,800——
2021-02-11$84.10$84.10386,000——
2021-02-10$82.41$82.41323,500——
2021-02-09$80.88$80.88192,200——
2021-02-08$79.65$79.65293,900——
2021-02-05$77.96$77.96234,800——
2021-02-04$78.87$78.87226,200——
2021-02-03$77.14$77.14272,200——
2021-02-02$77.79$77.79237,900——
2021-02-01$76.36$76.36236,900——
2021-01-29$74.11$74.11341,700——
2021-01-28$77.15$77.15321,300——
2021-01-27$74.91$74.91437,300——
2021-01-26$80.60$80.60314,900——
2021-01-25$79.89$79.89442,700——
2021-01-22$80.67$80.67160,800——
2021-01-21$80.90$80.90150,000——
2021-01-20$83.12$83.12182,000——
2021-01-19$81.36$81.36365,200——
2021-01-15$80.37$80.37169,300——
2021-01-14$83.25$83.25189,900——
2021-01-13$82.95$82.95267,500——
2021-01-12$84.36$84.36296,400——
2021-01-11$83.11$83.11125,700——
2021-01-08$82.54$82.54143,500——
2021-01-07$83.90$83.90128,300——
2021-01-06$81.97$81.97281,800——
2021-01-05$78.83$78.83279,300——
2021-01-04$79.24$79.24298,700——