TriNet Group Stock Price History
NYSE: TNETConsumer DiscretionaryBusiness ServicesUSD
65.45-1.04 (-1.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TNET price history at a glance
The price history for TriNet Group (TNET) on this page begins on March 24, 2014, when the stock closed at $21.31; it most recently closed at $65.45 on October 5, 2026. The highest price in this record is $134.67, reached on April 1, 2024; the latest close is 51.4% below that peak. Across the 11 complete calendar years in the table, TNET finished higher in 6 and lower in 5. Its best year was 2023 (+75.4%) and its worst was 2025 (-37.5%).
Over roughly 13 years the share price changed +207.1%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, TNET has gained 2.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $134.67
- Date of high
- Apr 1, 2024
- Low since 2014
- $11.10
- Date of low
- Feb 29, 2016
- 52-week high
- $73.08
- 52-week low
- $33.61
- IPO year
- 2014
- Last close
- $65.45
TNET returns
1 week
+3.49%
1 month
-1.86%
3 months
+17.84%
6 months
+89.00%
Year to date
+10.69%
1 year
+2.59%
3 years
-45.08%
5 years
-33.69%
TNET price return, excluding dividends.
TNET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.45 | +14.48% |
| 2025 | 57.17 | -37.46% |
| 2024 | 91.42 | -23.13% |
| 2023 | 118.93 | +75.41% |
| 2022 | 67.80 | -28.83% |
| 2021 | 95.26 | +18.19% |
| 2020 | 80.60 | +42.73% |
| 2019 | 56.47 | +34.39% |
| 2018 | 42.02 | -5.23% |
| 2017 | 44.34 | +73.07% |
| 2016 | 25.62 | +32.40% |
| 2015 | 19.35 | -36.72% |
| 2014* | 30.58 | +43.50% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
TNET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.48 | 67.04 | 65.04 | 65.45 | -1.56% | |
| 64.46 | 67.48 | 64.36 | 66.49 | +3.17% | |
| 62.97 | 64.98 | 62.35 | 64.45 | +2.66% | |
| 64.24 | 64.72 | 62.31 | 62.78 | -1.75% | |
| 63.60 | 64.50 | 62.93 | 63.90 | +1.04% | |
| 65.04 | 65.04 | 62.26 | 63.24 | -2.50% | |
| 63.54 | 66.05 | 63.54 | 64.86 | +3.71% | |
| 62.75 | 63.42 | 62.51 | 62.54 | -0.27% | |
| 62.90 | 64.30 | 61.83 | 62.71 | -1.07% | |
| 64.43 | 65.38 | 62.58 | 63.39 | -2.64% | |
| 65.37 | 66.58 | 65.03 | 65.11 | -0.66% | |
| 65.43 | 66.21 | 64.04 | 65.54 | +0.46% | |
| 66.38 | 66.38 | 65.17 | 65.24 | -2.20% | |
| 67.43 | 67.95 | 65.27 | 66.71 | +0.08% | |
| 67.18 | 67.76 | 66.61 | 66.66 | -0.94% | |
| 67.27 | 67.42 | 66.35 | 67.29 | -0.53% | |
| 68.70 | 69.21 | 67.51 | 67.65 | -2.25% | |
| 68.53 | 69.68 | 67.67 | 69.21 | -0.06% | |
| 67.34 | 69.36 | 67.24 | 69.25 | +0.79% | |
| 67.98 | 68.91 | 67.05 | 68.71 | +4.09% | |
| 66.60 | 66.99 | 65.41 | 66.01 | -0.30% | |
| 67.36 | 67.57 | 65.43 | 66.21 | -0.72% | |
| 65.56 | 66.83 | 64.92 | 66.69 | +1.18% | |
| 68.24 | 68.24 | 64.87 | 65.91 | -4.56% | |
| 68.69 | 69.16 | 67.67 | 69.06 | -0.52% | |
| 67.81 | 69.98 | 67.75 | 69.42 | +3.07% | |
| 66.77 | 67.99 | 64.98 | 67.35 | +0.61% | |
| 70.46 | 71.50 | 66.34 | 66.94 | -4.77% | |
| 70.01 | 71.00 | 69.13 | 70.29 | +0.03% | |
| 69.76 | 71.35 | 69.65 | 70.27 | +1.06% | |
| 70.24 | 71.02 | 69.39 | 69.53 | -1.24% | |
| 68.75 | 70.57 | 68.24 | 70.40 | +1.12% | |
| 68.81 | 70.07 | 68.44 | 69.62 | +0.03% | |
| 70.65 | 72.00 | 69.40 | 69.60 | -1.25% | |
| 68.75 | 70.61 | 68.04 | 70.48 | +2.59% | |
| 68.53 | 69.61 | 67.68 | 68.70 | -1.31% | |
| 69.80 | 71.78 | 69.54 | 69.61 | -0.33% | |
| 68.00 | 70.17 | 67.47 | 69.84 | +4.02% | |
| 67.45 | 68.47 | 66.25 | 67.14 | -2.34% | |
| 70.25 | 71.00 | 68.04 | 68.75 | -1.94% | |
| 67.14 | 70.22 | 67.14 | 70.11 | +4.91% | |
| 65.51 | 66.95 | 64.80 | 66.83 | +0.41% | |
| 66.64 | 67.76 | 65.93 | 66.56 | -1.17% | |
| 67.57 | 68.96 | 66.96 | 67.35 | -1.68% | |
| 65.93 | 69.96 | 65.91 | 68.50 | +2.64% | |
| 67.85 | 68.31 | 65.36 | 66.74 | -2.38% | |
| 69.93 | 70.48 | 67.23 | 68.37 | -1.34% | |
| 68.57 | 70.00 | 68.08 | 69.30 | -1.67% | |
| 66.98 | 71.19 | 65.73 | 70.48 | +7.06% | |
| 70.07 | 70.23 | 64.08 | 65.83 | -8.15% | |
| 68.34 | 73.08 | 66.72 | 71.67 | +2.05% | |
| 69.26 | 72.20 | 67.66 | 70.23 | +2.71% | |
| 65.52 | 68.50 | 64.77 | 68.38 | +6.74% | |
| 62.45 | 65.15 | 62.45 | 64.06 | +3.74% | |
| 60.70 | 62.60 | 60.40 | 61.75 | +2.32% | |
| 59.97 | 60.77 | 59.27 | 60.35 | +0.53% | |
| 60.89 | 61.21 | 58.95 | 60.03 | +0.15% | |
| 59.18 | 60.72 | 58.61 | 59.94 | -1.24% | |
| 58.82 | 61.07 | 58.51 | 60.69 | +1.90% | |
| 61.06 | 62.00 | 59.42 | 59.56 | -1.50% | |
| 58.85 | 61.24 | 58.85 | 60.47 | +5.35% | |
| 57.52 | 58.70 | 56.99 | 57.40 | +0.99% | |
| 56.44 | 56.98 | 55.38 | 56.84 | -1.25% | |
| 56.69 | 58.07 | 56.69 | 57.56 | +3.64% | |
| 55.75 | 56.69 | 54.47 | 55.54 | +1.37% | |
| 53.93 | 54.92 | 53.20 | 54.79 | -0.38% | |
| 55.88 | 55.88 | 54.29 | 55.00 | -1.52% | |
| 56.00 | 57.24 | 55.66 | 55.85 | +2.10% | |
| 54.99 | 55.41 | 53.39 | 54.70 | -0.92% | |
| 53.49 | 55.35 | 53.31 | 55.21 | +3.80% | |
| 49.99 | 53.78 | 49.99 | 53.19 | +7.48% | |
| 49.97 | 50.42 | 48.91 | 49.49 | -2.29% | |
| 50.14 | 50.99 | 49.51 | 50.65 | +1.48% | |
| 48.28 | 50.02 | 46.80 | 49.91 | +5.63% | |
| 47.15 | 48.18 | 46.89 | 47.25 | +0.08% | |
| 46.06 | 47.32 | 45.61 | 47.21 | +3.03% | |
| 44.17 | 45.94 | 43.89 | 45.82 | +6.31% | |
| 44.65 | 44.68 | 42.90 | 43.10 | -4.84% | |
| 45.25 | 45.88 | 43.89 | 45.29 | -0.64% | |
| 46.48 | 47.90 | 45.14 | 45.58 | -2.10% | |
| 47.18 | 47.91 | 45.86 | 46.56 | -0.26% | |
| 47.07 | 47.98 | 46.15 | 46.68 | -1.48% | |
| 47.67 | 48.16 | 47.06 | 47.38 | -0.92% | |
| 47.86 | 48.56 | 46.91 | 47.82 | -0.10% | |
| 47.86 | 48.74 | 47.32 | 47.87 | +0.10% | |
| 46.65 | 48.30 | 46.29 | 47.82 | +2.29% | |
| 46.26 | 47.33 | 46.08 | 46.75 | +0.24% | |
| 47.07 | 47.57 | 46.24 | 46.64 | +0.80% | |
| 46.91 | 48.17 | 46.14 | 46.27 | +1.92% | |
| 47.58 | 47.58 | 45.25 | 45.40 | -5.61% | |
| 47.85 | 49.37 | 47.20 | 48.10 | -1.68% | |
| 46.42 | 49.50 | 46.13 | 48.92 | +7.09% | |
| 45.15 | 47.15 | 44.95 | 45.68 | +0.59% | |
| 43.74 | 45.75 | 42.99 | 45.41 | +4.10% | |
| 42.42 | 44.12 | 42.06 | 43.62 | +2.73% | |
| 42.05 | 42.69 | 41.17 | 42.46 | -0.75% | |
| 41.92 | 43.06 | 41.89 | 42.78 | +2.27% | |
| 41.97 | 42.99 | 40.84 | 41.83 | -1.85% | |
| 41.99 | 42.92 | 40.67 | 42.62 | -0.09% | |
| 43.46 | 44.87 | 42.13 | 42.66 | -0.49% | |
| 40.39 | 43.30 | 40.30 | 42.87 | +5.80% | |
| 40.30 | 41.38 | 39.70 | 40.52 | +2.22% | |
| 39.85 | 40.78 | 39.17 | 39.64 | 0.00% | |
| 40.80 | 40.80 | 38.36 | 39.64 | -4.37% | |
| 41.47 | 42.66 | 41.17 | 41.45 | -1.05% | |
| 42.84 | 43.65 | 41.76 | 41.89 | -2.13% | |
| 42.46 | 42.90 | 41.22 | 42.80 | -0.16% | |
| 40.95 | 43.51 | 40.95 | 42.87 | +4.84% | |
| 41.88 | 41.96 | 40.73 | 40.89 | -3.56% | |
| 42.74 | 43.65 | 40.94 | 42.40 | -1.26% | |
| 44.25 | 45.24 | 42.68 | 42.94 | -3.44% | |
| 46.00 | 46.38 | 43.45 | 44.47 | -2.86% | |
| 43.75 | 45.88 | 41.10 | 45.78 | +6.84% | |
| 41.70 | 43.14 | 41.70 | 42.85 | +2.39% | |
| 41.17 | 42.53 | 41.17 | 41.85 | +3.85% | |
| 39.95 | 41.29 | 39.95 | 40.30 | +0.47% | |
| 38.51 | 40.22 | 38.32 | 40.11 | +3.08% | |
| 40.14 | 40.14 | 38.00 | 38.91 | -4.47% | |
| 40.61 | 41.02 | 40.15 | 40.73 | +0.39% | |
| 40.14 | 41.96 | 40.13 | 40.57 | +1.12% | |
| 38.80 | 40.29 | 38.80 | 40.12 | +3.48% | |
| 38.83 | 39.62 | 38.36 | 38.77 | -0.21% | |
| 38.52 | 39.90 | 37.87 | 38.85 | +1.44% | |
| 38.04 | 39.05 | 38.04 | 38.30 | +1.56% | |
| 37.14 | 37.89 | 37.02 | 37.71 | +1.07% | |
| 34.74 | 37.45 | 34.54 | 37.31 | +7.74% | |
| 36.10 | 36.33 | 34.21 | 34.63 | -4.15% | |
| 35.72 | 36.36 | 34.86 | 36.13 | -0.41% | |
| 37.57 | 37.97 | 36.07 | 36.28 | -2.39% | |
| 37.43 | 37.83 | 37.05 | 37.17 | -1.17% | |
| 37.62 | 37.87 | 37.07 | 37.61 | -0.50% | |
| 35.79 | 38.01 | 35.13 | 37.80 | +5.15% | |
| 37.02 | 37.02 | 34.78 | 35.95 | -1.32% | |
| 38.45 | 38.50 | 36.39 | 36.43 | -3.47% | |
| 38.12 | 38.88 | 37.57 | 37.74 | -0.71% | |
| 37.43 | 38.03 | 36.38 | 38.01 | +0.80% | |
| 36.86 | 38.56 | 36.86 | 37.71 | +1.95% | |
| 38.43 | 39.18 | 35.74 | 36.99 | -2.50% | |
| 38.32 | 38.90 | 37.50 | 37.94 | -2.47% | |
| 38.42 | 39.33 | 37.73 | 38.90 | +2.83% | |
| 37.56 | 38.50 | 36.79 | 37.83 | +2.72% | |
| 37.36 | 38.55 | 36.70 | 36.83 | -1.42% | |
| 37.16 | 38.12 | 36.74 | 37.36 | -0.74% | |
| 37.55 | 38.95 | 37.53 | 37.64 | +1.35% | |
| 36.28 | 37.24 | 35.21 | 37.14 | +2.06% | |
| 36.42 | 37.10 | 36.14 | 36.39 | +0.72% | |
| 35.92 | 37.39 | 35.27 | 36.13 | -0.19% | |
| 36.44 | 37.00 | 35.36 | 36.20 | -0.44% | |
| 36.89 | 37.36 | 35.16 | 36.36 | -2.26% | |
| 38.19 | 38.43 | 36.24 | 37.20 | -4.64% | |
| 37.91 | 39.24 | 36.50 | 39.01 | +2.93% | |
| 36.44 | 38.63 | 36.44 | 37.90 | +2.65% | |
| 37.87 | 38.33 | 36.90 | 36.92 | -2.61% | |
| 37.53 | 38.53 | 36.38 | 37.91 | +0.82% | |
| 37.24 | 37.77 | 36.76 | 37.60 | -1.26% | |
| 36.72 | 38.11 | 35.50 | 38.08 | +0.98% | |
| 36.37 | 38.72 | 36.03 | 37.71 | +5.48% | |
| 34.71 | 36.24 | 33.79 | 35.75 | +3.92% | |
| 33.83 | 34.93 | 33.61 | 34.40 | +1.62% | |
| 37.65 | 37.73 | 33.67 | 33.85 | -12.03% | |
| 42.45 | 42.45 | 38.44 | 38.48 | -9.84% | |
| 42.25 | 43.30 | 41.29 | 42.68 | +0.35% | |
| 41.81 | 43.04 | 41.71 | 42.53 | +1.84% | |
| 40.43 | 41.85 | 39.82 | 41.76 | +4.87% | |
| 40.72 | 40.87 | 38.61 | 39.82 | -1.31% | |
| 42.56 | 47.42 | 39.94 | 40.35 | -10.85% | |
| 51.50 | 52.25 | 44.40 | 45.26 | -12.00% | |
| 52.82 | 53.52 | 51.26 | 51.43 | -2.78% | |
| 55.74 | 55.74 | 52.66 | 52.90 | -5.47% | |
| 55.99 | 57.47 | 55.30 | 55.96 | +0.41% | |
| 56.24 | 57.20 | 55.31 | 55.73 | -1.62% | |
| 57.97 | 58.79 | 56.33 | 56.65 | -2.19% | |
| 61.65 | 62.82 | 57.74 | 57.92 | -7.46% | |
| 61.61 | 63.46 | 60.11 | 62.59 | +2.20% | |
| 59.14 | 61.65 | 59.14 | 61.24 | +4.76% | |
| 57.81 | 58.52 | 57.15 | 58.46 | +1.26% | |
| 61.03 | 61.03 | 57.42 | 57.73 | -5.35% | |
| 62.52 | 62.85 | 60.85 | 60.99 | -2.96% | |
| 62.70 | 63.51 | 61.66 | 62.85 | +0.21% | |
| 63.20 | 63.60 | 62.44 | 62.72 | -1.37% | |
| 63.18 | 64.37 | 62.37 | 63.59 | +1.15% | |
| 61.04 | 63.72 | 61.00 | 62.87 | +3.69% | |
| 62.01 | 62.16 | 59.61 | 60.63 | -3.30% | |
| 62.66 | 63.14 | 62.29 | 62.70 | -0.81% | |
| 62.16 | 63.47 | 62.00 | 63.21 | +1.74% | |
| 60.91 | 62.58 | 60.91 | 62.13 | +0.98% | |
| 62.49 | 62.49 | 60.75 | 61.53 | -1.71% | |
| 62.15 | 62.89 | 61.41 | 62.60 | +0.21% | |
| 61.86 | 62.55 | 60.68 | 62.47 | +0.68% | |
| 60.06 | 62.55 | 59.91 | 62.05 | +2.58% | |
| 61.19 | 61.19 | 59.46 | 60.49 | -0.87% | |
| 59.50 | 61.33 | 59.15 | 61.02 | +1.33% | |
| 57.57 | 61.48 | 57.37 | 60.22 | +5.33% | |
| 58.74 | 58.88 | 57.06 | 57.17 | -3.31% | |
| 59.06 | 59.34 | 57.97 | 59.13 | -0.52% | |
| 58.97 | 60.06 | 58.86 | 59.44 | +0.15% | |
| 58.72 | 59.52 | 58.72 | 59.35 | +1.19% | |
| 57.95 | 58.71 | 57.72 | 58.65 | +1.24% | |
| 57.49 | 58.42 | 57.49 | 57.93 | +0.68% | |
| 58.76 | 58.95 | 57.34 | 57.54 | -2.29% | |
| 58.21 | 59.04 | 58.21 | 58.89 | +1.05% | |
| 59.66 | 60.25 | 58.01 | 58.28 | -2.59% | |
| 61.59 | 62.18 | 59.71 | 59.83 | -2.73% | |
| 60.54 | 61.86 | 60.46 | 61.51 | +1.35% | |
| 59.89 | 61.11 | 59.36 | 60.69 | +0.96% | |
| 59.58 | 60.46 | 59.05 | 60.11 | +1.38% | |
| 58.40 | 60.07 | 58.01 | 59.29 | +1.68% | |
| 56.50 | 58.40 | 56.48 | 58.31 | +3.64% | |
| 55.63 | 56.52 | 55.12 | 56.26 | +0.88% | |
| 56.34 | 56.67 | 55.65 | 55.77 | -1.05% | |
| 56.65 | 57.00 | 55.68 | 56.36 | -1.11% | |
| 56.54 | 57.68 | 56.02 | 56.99 | -1.26% | |
| 58.31 | 59.13 | 57.52 | 57.72 | -0.59% | |
| 57.50 | 58.40 | 57.47 | 58.06 | +1.26% | |
| 58.38 | 58.50 | 57.11 | 57.34 | -1.38% | |
| 58.36 | 59.32 | 57.84 | 58.14 | -0.78% | |
| 58.94 | 59.18 | 58.13 | 58.60 | +0.19% | |
| 58.25 | 59.14 | 58.25 | 58.49 | -0.56% | |
| 57.50 | 59.37 | 57.50 | 58.82 | +2.30% | |
| 57.12 | 57.57 | 56.55 | 57.50 | -0.47% | |
| 55.09 | 58.18 | 55.09 | 57.77 | +5.30% | |
| 55.00 | 56.00 | 54.22 | 54.86 | -0.25% | |
| 55.33 | 55.98 | 54.56 | 55.00 | -0.49% | |
| 54.52 | 55.45 | 54.47 | 55.27 | +0.89% | |
| 55.88 | 55.88 | 54.62 | 54.78 | -1.65% | |
| 55.77 | 56.21 | 54.85 | 55.70 | -0.39% | |
| 55.42 | 56.34 | 55.36 | 55.92 | +0.70% | |
| 56.42 | 56.98 | 55.41 | 55.53 | -1.44% | |
| 54.91 | 56.46 | 54.69 | 56.34 | +3.34% | |
| 55.85 | 56.10 | 54.33 | 54.52 | -2.26% | |
| 55.52 | 56.96 | 54.84 | 55.78 | +1.01% | |
| 57.81 | 58.18 | 54.61 | 55.22 | -5.04% | |
| 57.83 | 58.55 | 57.55 | 58.15 | +0.24% | |
| 58.00 | 60.16 | 56.70 | 58.01 | -3.35% | |
| 60.01 | 60.47 | 58.65 | 60.02 | +0.03% | |
| 60.70 | 61.25 | 59.55 | 60.00 | -2.01% | |
| 58.48 | 61.35 | 58.44 | 61.23 | +4.47% | |
| 63.82 | 65.13 | 57.77 | 58.61 | -6.60% | |
| 61.75 | 63.10 | 61.66 | 62.75 | +0.80% | |
| 63.54 | 65.53 | 61.74 | 62.25 | -1.71% | |
| 63.10 | 63.78 | 62.70 | 63.33 | +1.02% | |
| 61.50 | 62.78 | 61.17 | 62.69 | +1.54% | |
| 61.71 | 62.67 | 61.08 | 61.74 | -0.31% | |
| 61.17 | 62.26 | 61.17 | 61.93 | +1.24% | |
| 61.41 | 62.15 | 60.72 | 61.17 | -0.07% | |
| 60.40 | 61.42 | 60.40 | 61.21 | +1.26% | |
| 60.80 | 61.44 | 57.83 | 60.45 | -0.79% | |
| 63.10 | 63.85 | 60.89 | 60.93 | -3.19% | |
| 61.80 | 63.11 | 61.65 | 62.94 | +0.72% | |
| 61.91 | 62.82 | 61.26 | 62.49 | +1.58% | |
| 63.93 | 64.39 | 61.42 | 61.52 | -3.57% | |
| 65.05 | 65.08 | 63.65 | 63.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TNET chart for longer ranges.