TriNet Group, Inc. (FRA:TN3)
Germany · Delayed Price · Currency is EUR 49.60
-1.90 (-3.69%)
Last updated: Jan 28, 2026, 8:05 AM CET
TriNet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.77 | -0.81% | - |
| Dec 4, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.17 | 1.23% | - |
| Dec 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.57 | -1.61% | - |
| Dec 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.37 | -0.40% | - |
| Dec 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.57 | -0.40% | - |
| Nov 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.77 | - | - |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.77 | -0.99% | - |
| Nov 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.26 | 2.23% | - |
| Nov 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.17 | -0.80% | - |
| Nov 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.57 | 5.51% | - |
| Nov 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | -1.26% | - |
| Nov 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.58 | 1.27% | - |
| Nov 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | 1.72% | - |
| Nov 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.18 | -2.52% | - |
| Nov 17, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.38 | - | - |