TriNet Group, Inc. (FRA:TN3)
Germany · Delayed Price · Currency is EUR 55.50
+1.50 (2.78%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:TN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Jul 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jul 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jul 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.84% | - |
| Jul 16, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Jul 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | - |
| Jul 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | - |
| Jul 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jul 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Jul 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.11% | - |
| Jul 7, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Jul 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jul 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.90% | - |
| Jul 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 7.94% | - |
| Jul 1, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.16% | - |
| Jun 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.75 | 0.92% | - |
| Jun 29, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | 6.34% | - |
| Jun 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.76 | -0.97% | - |
| Jun 25, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.16 | 3.50% | - |
| Jun 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.77 | 8.11% | - |
| Jun 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.79 | -5.13% | - |
| Jun 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.78 | - | - |
| Jun 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.78 | -1.02% | - |
| Jun 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.17 | -1.01% | - |
| Jun 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.57 | - | - |
| Jun 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.57 | -2.45% | - |
| Jun 15, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.56 | -0.49% | - |
| Jun 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.76 | -0.49% | - |
| Jun 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.96 | 0.98% | - |
| Jun 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.56 | 1.49% | - |
| Jun 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.97 | 0.50% | - |
| Jun 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.77 | 2.04% | - |
| Jun 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.97 | 1.55% | - |
| Jun 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.38 | -5.85% | - |
| Jun 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.76 | -1.44% | - |
| Jun 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.36 | 7.22% | - |
| Jun 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.58 | 0.52% | - |
| May 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.38 | 3.76% | - |
| May 28, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.99 | 2.76% | - |
| May 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.99 | -1.09% | - |
| May 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.39 | - | - |
| May 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.39 | 2.23% | - |
| May 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | -1.10% | - |
| May 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.99 | -0.55% | - |
| May 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.19 | - | - |
| May 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.19 | 5.81% | - |