TriNet Group, Inc.
TNETNYSEIndustrials● Active
$47.07
+$0.43(+0.92%)
Market Cap$2.2B
P/E Ratio—
52W High$83.79
52W Low$33.61
TriNet Group, Inc.（TNET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tnet · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$134.67
Apr 4, 2024
-65.1% from here
5-Year Low5Y
$33.60
Feb 24, 2026
+39.9% from low
IPO Priceadj.
$19.10
Mar 27, 2014
+146.1% since IPO
1 Year Ago
$82.64
Jun 9, 2025
-43.1% in 1Y
5 Years Ago
$73.80
Jun 8, 2021
-36.3% in 5Y
10 Years Ago
$20.59
Jun 8, 2016
+128.3% in 10Y
Historical Price Data · TNET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.07 | $47.33 | $46.01 | $46.94 | $46.94 | 22K | -0.29% |
| Jun 5, 2026 | $47.07 | $47.57 | $46.24 | $46.64 | $46.64 | 329K | -0.91% |
| Jun 4, 2026 | $46.91 | $48.17 | $46.14 | $46.27 | $46.27 | 315K | -1.36% |
| Jun 3, 2026 | $47.58 | $47.58 | $45.25 | $45.40 | $45.40 | 506K | -4.58% |
| Jun 2, 2026 | $47.85 | $49.37 | $47.20 | $48.10 | $48.10 | 398K | +0.52% |
| Jun 1, 2026 | $46.42 | $49.50 | $46.13 | $48.92 | $48.92 | 495K | +5.39% |
| May 29, 2026 | $45.15 | $47.15 | $44.95 | $45.68 | $45.68 | 805K | +1.17% |
| May 28, 2026 | $43.74 | $45.75 | $42.99 | $45.41 | $45.41 | 478K | +3.82% |
| May 27, 2026 | $42.42 | $44.12 | $42.06 | $43.62 | $43.62 | 584K | +2.83% |
| May 26, 2026 | $42.05 | $42.69 | $41.17 | $42.46 | $42.46 | 365K | +0.98% |
| May 22, 2026 | $41.92 | $43.06 | $41.89 | $42.78 | $42.78 | 528K | +2.05% |
| May 21, 2026 | $41.97 | $42.99 | $40.84 | $41.83 | $41.83 | 291K | -0.33% |
| May 20, 2026 | $41.99 | $42.92 | $40.67 | $42.62 | $42.62 | 409K | +1.50% |
| May 19, 2026 | $43.46 | $44.87 | $42.13 | $42.66 | $42.66 | 594K | -1.84% |
| May 18, 2026 | $40.39 | $43.30 | $40.30 | $42.87 | $42.87 | 559K | +6.14% |
| May 15, 2026 | $40.30 | $41.38 | $39.70 | $40.52 | $40.52 | 511K | +0.55% |
| May 14, 2026 | $39.85 | $40.78 | $39.17 | $39.64 | $39.64 | 318K | -0.53% |
| May 13, 2026 | $40.80 | $40.80 | $38.36 | $39.64 | $39.64 | 471K | -2.84% |
| May 12, 2026 | $41.47 | $42.66 | $41.17 | $41.45 | $41.45 | 310K | -0.05% |
| May 11, 2026 | $42.84 | $43.65 | $41.76 | $41.89 | $41.89 | 511K | -2.22% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TNET
Jan 1 → Dec 31 · 6 years2026-20.1%$58.74 → $46.94
-20.1%
2025-35.2%$91.24 → $59.13
-35.2%
2024-23.1%$118.00 → $90.77
-23.1%
2023+73.4%$68.60 → $118.93
+73.4%
2022-28.6%$94.92 → $67.80
-28.6%
2021+28.4%$74.20 → $95.26
+28.4%
Best Year2023 · +73.4%
Worst Year2025 · -35.2%
Positive Years2 / 6
Avg Annual Return-0.9%
6Y Total Return-36.7%
6Y CAGR~-7.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in TNET?
If you invested $1,000 in TNET 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,283
Total Return+128.3%
CAGR~+8.6% / yr
Profit+$1,283
Based on Jun 8, 2016 · $20.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TriNet Group, Inc.（TNET）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TNET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TNET 历史股价FMP 日线复权 OHLCV