TriNet Group, Inc. (FRA:TN3)
Germany · Delayed Price · Currency is EUR 41.00
-0.60 (-1.44%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:TN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | - | -1.44% | - |
| Jun 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 7.22% | - |
| Jun 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| May 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.76% | - |
| May 28, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| May 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| May 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| May 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| May 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| May 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| May 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| May 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5.81% | - |
| May 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| May 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| May 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -4.00% | - |
| May 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| May 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| May 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| May 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 5.23% | - |
| May 7, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| May 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| May 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | - |
| May 4, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.87% | - |
| Apr 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Apr 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Apr 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Apr 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Apr 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.07% | - |
| Apr 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Apr 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Apr 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.32% | - |
| Apr 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Apr 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Apr 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Apr 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Apr 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 7.53% | - |
| Apr 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Apr 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Apr 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | - |
| Apr 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.23% | - |
| Apr 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Apr 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.14% | - |
| Mar 31, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 0.61% | - |
| Mar 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | 0.62% | - |
| Mar 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 2.53% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | -3.07% | - |
| Mar 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | -1.81% | - |
| Mar 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | 3.11% | - |
| Mar 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | 2.55% | - |