NYSE · TNET · stock
Trinet Group, INC. (TNET) stock price history
Every NYSE trading session of Trinet Group, INC. from Mar 27, 2014 to Sep 28, 2026: 3,145 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TNET adjusted close, 2014 to 2026
- $128.61
- All time high, 2024
- $73.08
- 52 week high, $33.15 low
- 3,145
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
TNET key facts
- Trinet Group, INC. (TNET) closed at $63.39 on Sep 28, 2026 on NYSE.
- TNET's all time high close is $128.61, set on Apr 3, 2024; its all time low close is $11.80 on Mar 1, 2016.
- TNET's 52 week range is $33.15 to $73.08.
- TNET returned -4.1% over the year to Sep 28, 2026 and -30.2% over five years.
- Over ten years TNET returned +208%, +11.9% a year compounded.
- TNET's deepest drawdown was -74.0% from Apr 3, 2024 to Feb 23, 2026.
- DataCedar holds 3,145 daily sessions of TNET history from Mar 27, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TNET price chart, 2014 to 2026
TNET returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | +27.8% |
| 6 months | +69.1% |
| Year to date | +8.6% |
| 1 year | -4.1% |
| 3 years | -43.9% |
| 5 years | -30.2% |
| 10 years | +208.0% |
| Since Mar 27, 2014 | +245.3% |
| Compound annual growth, 12.5 years | +10.4% |
TNET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $128.61 on Apr 3, 2024
- All time low close
- $11.80 on Mar 1, 2016
- 52 week high
- $73.08 on Jul 30, 2026
- 52 week low
- $33.15 on Feb 24, 2026
- Deepest drawdown
- -74.0% from Apr 3, 2024 to Feb 23, 2026, not yet recovered
- Best single session
- +23.1% on Feb 15, 2019
- Worst single session
- -38.8% on Aug 4, 2015
- Volatility, 1 year annualised
- 48.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2014
- 3.5×
- Best calendar year
- 2023, +75%
- Worst calendar year
- 2015, -38%
TNET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Mar 27, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $57.93 | $73.08 | $33.15 | $63.39 | +9.2% | 82M | 185 |
| 2025 | $88.55 | $94.16 | $53.22 | $58.04 | -33.9% | 106.6M | 250 |
| 2024 | $113.42 | $129.68 | $71.93 | $87.85 | -23.1% | 76.5M | 252 |
| 2023 | $65.93 | $118.86 | $65.43 | $114.31 | +75.4% | 101.6M | 250 |
| 2022 | $91.23 | $99.34 | $58.26 | $65.17 | -28.8% | 89.1M | 251 |
| 2021 | $78.30 | $105.15 | $66.73 | $91.56 | +18.2% | 59.2M | 252 |
| 2020 | $54.82 | $80.56 | $26.71 | $77.47 | +42.4% | 93.5M | 253 |
| 2019 | $39.61 | $73.93 | $37.98 | $54.41 | +34.9% | 90.1M | 252 |
| 2018 | $42.76 | $57.81 | $36.77 | $40.32 | -5.4% | 87M | 251 |
| 2017 | $24.82 | $43.49 | $23.15 | $42.62 | +73.1% | 75.5M | 251 |
| 2016 | $18.21 | $25.60 | $10.67 | $24.62 | +32.4% | 130.9M | 252 |
| 2015 | $29.69 | $36.52 | $14.24 | $18.60 | -38.1% | 171M | 252 |
| 2014 | $17.78 | $31.52 | $16.61 | $30.06 | n/a | 100.6M | 194 |
TNET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $63.39 | -9.8% |
| August 2026 | $70.29 | +6.8% |
| July 2026 | $65.83 | +33.8% |
| June 2026 | $49.20 | +8.3% |
| May 2026 | $45.41 | -0.2% |
| April 2026 | $45.51 | +26.7% |
| March 2026 | $35.93 | -4.3% |
| February 2026 | $37.56 | -37.8% |
| January 2026 | $60.40 | +4.1% |
| December 2025 | $58.04 | +0.9% |
| November 2025 | $57.52 | -2.3% |
| October 2025 | $58.90 | -9.9% |
About the TNET data
Daily bars. 3,145 sessions from Mar 27, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TNET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TNET share price history
