TriNet Group, Inc. (FRA:TN3)
Germany · Delayed Price · Currency is EUR 36.00
+0.20 (0.56%)
At close: Feb 20, 2026
TriNet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Feb 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Feb 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5.42% | - |
| Feb 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Feb 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Feb 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -11.11% | - |
| Feb 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -11.68% | - |
| Feb 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Feb 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -5.98% | - |
| Feb 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Feb 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Feb 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Feb 4, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -5.63% | - |
| Feb 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.83% | - |
| Feb 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| Jan 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Jan 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.63% | - |
| Jan 28, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.69% | - |
| Jan 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Jan 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -6.54% | - |
| Jan 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Jan 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Jan 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jan 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jan 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jan 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jan 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jan 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jan 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jan 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jan 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jan 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.91% | - |
| Jan 5, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Jan 2, 2026 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | -1.20% | 6 |
| Dec 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.77 | 1.21% | - |
| Dec 29, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.17 | -0.40% | - |
| Dec 23, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.37 | 0.40% | - |
| Dec 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.17 | -2.18% | - |
| Dec 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.26 | -2.88% | - |
| Dec 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | 1.96% | - |
| Dec 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.76 | 0.99% | - |
| Dec 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.26 | 1.00% | - |
| Dec 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.77 | 1.63% | - |
| Dec 12, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.97 | 3.80% | - |
| Dec 11, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.18 | - | - |
| Dec 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.18 | -1.25% | - |
| Dec 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.78 | -0.83% | - |
| Dec 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.17 | -1.22% | - |