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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$118.93$118.93116,000——
2023-12-28$119.10$119.10127,400——
2023-12-27$119.39$119.39112,200——
2023-12-26$120.02$120.02131,400——
2023-12-22$118.73$118.73205,500——
2023-12-21$119.69$119.69186,600——
2023-12-20$120.10$120.10158,400——
2023-12-19$121.54$121.54262,800——
2023-12-18$121.78$121.78257,500——
2023-12-15$120.35$120.351,182,400——
2023-12-14$121.47$121.47357,000——
2023-12-13$121.18$121.18308,500——
2023-12-12$120.71$120.71208,600——
2023-12-11$117.32$117.32250,200——
2023-12-08$114.74$114.74231,500——
2023-12-07$114.61$114.61196,400——
2023-12-06$115.10$115.10197,900——
2023-12-05$116.32$116.32181,900——
2023-12-04$118.30$118.30290,400——
2023-12-01$118.19$118.19258,600——
2023-11-30$115.93$115.93252,900——
2023-11-29$113.93$113.93208,300——
2023-11-28$114.74$114.74383,000——
2023-11-27$114.29$114.29253,900——
2023-11-24$112.86$112.86134,200——
2023-11-22$112.95$112.95155,000——
2023-11-21$111.03$111.03185,400——
2023-11-20$111.16$111.16290,800——
2023-11-17$112.50$112.50227,800——
2023-11-16$109.77$109.77318,500——
2023-11-15$112.46$112.46282,800——
2023-11-14$112.79$112.79257,000——
2023-11-13$109.85$109.85246,300——
2023-11-10$108.99$108.99229,500——
2023-11-09$107.67$107.67262,200——
2023-11-08$105.49$105.49285,200——
2023-11-07$106.02$106.02342,600——
2023-11-06$103.84$103.84255,300——
2023-11-03$104.23$104.23238,000——
2023-11-02$102.91$102.91301,200——
2023-11-01$101.62$101.62501,300——
2023-10-31$102.75$102.75432,500——
2023-10-30$102.87$102.87328,400——
2023-10-27$104.24$104.24419,700——
2023-10-26$109.99$109.99369,900——
2023-10-25$108.92$108.92295,900——
2023-10-24$112.93$112.93300,600——
2023-10-23$112.34$112.34350,900——
2023-10-20$113.38$113.38399,300——
2023-10-19$115.07$115.07212,300——
2023-10-18$117.29$117.29201,400——
2023-10-17$119.92$119.92274,600——
2023-10-16$120.40$120.40229,400——
2023-10-13$119.17$119.17150,800——
2023-10-12$119.28$119.28193,000——
2023-10-11$119.41$119.41181,400——
2023-10-10$119.61$119.61265,100——
2023-10-09$120.29$120.29238,800——
2023-10-06$118.81$118.81283,300——
2023-10-05$116.36$116.36312,100——
2023-10-04$115.79$115.79222,100——
2023-10-03$114.20$114.20192,500——
2023-10-02$115.93$115.93216,600——
2023-09-29$116.48$116.48265,400——
2023-09-28$117.52$117.52511,600——
2023-09-27$116.90$116.90330,800——
2023-09-26$113.18$113.18347,200——
2023-09-25$115.36$115.36253,400——
2023-09-22$114.69$114.69250,300——
2023-09-21$116.12$116.12378,400——
2023-09-20$117.19$117.19277,200——
2023-09-19$116.51$116.51366,200——
2023-09-18$114.94$114.94463,000——
2023-09-15$118.03$118.03716,300——
2023-09-14$117.33$117.33552,000——
2023-09-13$114.51$114.51547,900——
2023-09-12$112.95$112.95454,200——
2023-09-11$112.93$112.93445,900——
2023-09-08$113.00$113.00590,200——
2023-09-07$111.65$111.65609,200——
2023-09-06$109.95$109.95451,700——
2023-09-05$109.38$109.38595,800——
2023-09-01$110.97$110.972,233,000——
2023-08-31$110.93$110.93890,100——
2023-08-30$107.34$107.341,176,500——
2023-08-29$106.00$106.00878,800——
2023-08-28$106.29$106.293,477,300——
2023-08-25$106.06$106.064,814,500——
2023-08-24$105.58$105.583,179,900——
2023-08-23$106.45$106.45341,300——
2023-08-22$105.15$105.15237,400——
2023-08-21$105.26$105.26222,200——
2023-08-18$105.34$105.34337,800——
2023-08-17$104.78$104.78433,600——
2023-08-16$105.44$105.44361,500——
2023-08-15$106.42$106.42316,100——
2023-08-14$106.51$106.51409,800——
2023-08-11$105.94$105.94307,300——
2023-08-10$105.03$105.03195,500——
2023-08-09$104.79$104.79317,400——
2023-08-08$105.26$105.26372,400——
2023-08-07$105.49$105.49577,300——
2023-08-04$104.29$104.29503,300——
2023-08-03$104.27$104.27421,300——
2023-08-02$103.68$103.68557,900——
2023-08-01$104.61$104.61373,400——
2023-07-31$105.23$105.23404,300——
2023-07-28$100.41$100.41369,500——
2023-07-27$101.00$101.00538,600——
2023-07-26$95.66$95.66232,200——
2023-07-25$96.53$96.53320,200——
2023-07-24$97.84$97.84298,800——
2023-07-21$96.80$96.80172,400——
2023-07-20$97.90$97.90202,000——
2023-07-19$98.19$98.19153,100——
2023-07-18$98.36$98.36222,600——
2023-07-17$97.94$97.94242,100——
2023-07-14$95.20$95.20271,400——
2023-07-13$92.80$92.80266,400——
2023-07-12$92.00$92.00266,400——
2023-07-11$93.11$93.11195,500——
2023-07-10$92.52$92.52177,500——
2023-07-07$91.02$91.02297,900——
2023-07-06$92.26$92.26228,300——
2023-07-05$94.13$94.13263,200——
2023-07-03$96.00$96.00172,900——
2023-06-30$94.97$94.97306,500——
2023-06-29$94.96$94.96220,200——
2023-06-28$94.86$94.86226,500——
2023-06-27$94.73$94.73287,400——
2023-06-26$94.27$94.27395,800——
2023-06-23$94.35$94.35455,900——
2023-06-22$96.59$96.59203,600——
2023-06-21$97.26$97.26274,200——
2023-06-20$97.82$97.82380,000——
2023-06-16$98.03$98.03598,300——
2023-06-15$98.55$98.55555,900——
2023-06-14$99.61$99.61431,500——
2023-06-13$103.00$103.00645,200——
2023-06-12$103.35$103.35862,600——
2023-06-09$106.85$106.852,592,200——
2023-06-08$97.32$97.32209,900——
2023-06-07$97.67$97.67252,500——
2023-06-06$95.37$95.37263,800——
2023-06-05$93.17$93.17216,100——
2023-06-02$94.53$94.53360,500——
2023-06-01$91.62$91.62305,400——
2023-05-31$88.87$88.87382,800——
2023-05-30$88.34$88.34312,900——
2023-05-26$89.78$89.78197,000——
2023-05-25$89.47$89.47277,600——
2023-05-24$89.91$89.91311,300——
2023-05-23$92.42$92.42222,000——
2023-05-22$93.57$93.57182,400——
2023-05-19$92.39$92.39278,600——
2023-05-18$92.47$92.47236,900——
2023-05-17$91.95$91.95207,500——
2023-05-16$90.84$90.84442,900——
2023-05-15$93.27$93.27178,500——
2023-05-12$91.76$91.76229,300——
2023-05-11$88.81$88.81184,000——
2023-05-10$90.24$90.24207,900——
2023-05-09$90.43$90.43187,100——
2023-05-08$90.69$90.69217,900——
2023-05-05$91.51$91.51412,700——
2023-05-04$89.88$89.88543,200——
2023-05-03$94.25$94.251,086,400——
2023-05-02$93.14$93.14793,600——
2023-05-01$92.26$92.26400,600——
2023-04-28$92.78$92.78903,000——
2023-04-27$90.97$90.97743,400——
2023-04-26$82.00$82.00472,800——
2023-04-25$82.00$82.00726,200——
2023-04-24$85.77$85.77797,700——
2023-04-21$85.54$85.54299,400——
2023-04-20$84.61$84.61172,300——
2023-04-19$84.18$84.18240,200——
2023-04-18$84.99$84.99190,500——
2023-04-17$84.76$84.76236,100——
2023-04-14$83.98$83.98269,900——
2023-04-13$85.07$85.07326,100——
2023-04-12$83.99$83.99423,400——
2023-04-11$82.71$82.71265,600——
2023-04-10$81.66$81.66414,000——
2023-04-06$80.18$80.18420,700——
2023-04-05$80.53$80.53396,900——
2023-04-04$80.66$80.66444,300——
2023-04-03$80.28$80.28288,100——
2023-03-31$80.61$80.61257,600——
2023-03-30$78.83$78.83244,300——
2023-03-29$77.71$77.71211,100——
2023-03-28$77.23$77.23277,900——
2023-03-27$76.74$76.74442,600——
2023-03-24$76.45$76.45254,100——
2023-03-23$76.61$76.61221,700——
2023-03-22$77.37$77.37334,100——
2023-03-21$78.69$78.69258,500——
2023-03-20$77.72$77.72270,500——
2023-03-17$76.69$76.69463,500——
2023-03-16$77.75$77.75369,900——
2023-03-15$77.00$77.00412,000——
2023-03-14$77.80$77.80362,100——
2023-03-13$75.74$75.74589,400——
2023-03-10$79.90$79.90488,700——
2023-03-09$83.58$83.58389,600——
2023-03-08$84.77$84.77230,600——
2023-03-07$85.13$85.13324,500——
2023-03-06$84.43$84.43249,000——
2023-03-03$83.95$83.95267,400——
2023-03-02$83.57$83.57342,700——
2023-03-01$82.60$82.60355,200——
2023-02-28$82.87$82.87439,400——
2023-02-27$84.23$84.23358,500——
2023-02-24$84.08$84.08405,600——
2023-02-23$86.00$86.00407,000——
2023-02-22$86.90$86.90585,200——
2023-02-21$87.09$87.09687,300——
2023-02-17$91.05$91.05931,200——
2023-02-16$88.08$88.081,295,300——
2023-02-15$80.37$80.37461,700——
2023-02-14$78.83$78.83374,500——
2023-02-13$78.23$78.23186,600——
2023-02-10$77.81$77.81245,900——
2023-02-09$77.17$77.17269,500——
2023-02-08$77.49$77.49321,200——
2023-02-07$76.76$76.76152,700——
2023-02-06$76.46$76.46161,200——
2023-02-03$78.25$78.25296,500——
2023-02-02$79.46$79.46432,700——
2023-02-01$75.44$75.44332,900——
2023-01-31$75.45$75.45299,800——
2023-01-30$74.35$74.35467,500——
2023-01-27$74.98$74.98419,500——
2023-01-26$76.04$76.04275,600——
2023-01-25$75.08$75.08517,800——
2023-01-24$76.05$76.05252,300——
2023-01-23$76.11$76.11357,100——
2023-01-20$76.10$76.10267,100——
2023-01-19$73.73$73.73323,500——
2023-01-18$73.64$73.64399,200——
2023-01-17$73.08$73.08274,800——
2023-01-13$74.88$74.88232,600——
2023-01-12$74.22$74.22308,300——
2023-01-11$73.97$73.97405,900——
2023-01-10$73.69$73.69328,000——
2023-01-09$72.29$72.29367,700——
2023-01-06$72.55$72.55285,600——
2023-01-05$69.57$69.57229,200——
2023-01-04$70.19$70.19228,100——
2023-01-03$69.38$69.38293,700——