TriNet Group, Inc. (FRA:TN3)
Germany · Delayed Price · Currency is EUR 32.40
+0.80 (2.53%)
At close: Mar 27, 2026
FRA:TN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Mar 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Mar 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Mar 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Mar 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Mar 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Mar 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Mar 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Mar 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Mar 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Mar 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Mar 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Mar 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.24% | - |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Mar 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.18% | - |
| Mar 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Mar 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Mar 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Mar 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Feb 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 6.04% | - |
| Feb 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Feb 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Feb 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -11.25% | - |
| Feb 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -11.11% | - |
| 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% | - |