TriNet Group, Inc. (FRA:TN3)
Germany
· Delayed Price · Currency is EUR 49.00
-0.40 (-0.81%)
Last updated: Dec 5, 2025, 8:16 AM CET
TriNet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | - |
| Dec 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.61% | - |
| Dec 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Dec 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Nov 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Nov 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Nov 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 5.51% | - |
| Nov 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Nov 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Nov 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.72% | - |
| Nov 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Nov 17, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Nov 14, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Nov 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Nov 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.45% | - |
| Nov 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.93% | - |
| Nov 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Nov 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -5.22% | - |
| Nov 6, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Nov 5, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Nov 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 31, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.42% | - |
| Oct 30, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -6.04% | - |
| Oct 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Oct 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Oct 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Oct 21, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 20, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Oct 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Oct 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Oct 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Oct 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Oct 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Oct 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Oct 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Sep 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | - | - |
| Sep 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | 3.64% | - |
| Sep 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | -3.51% | - |
| Sep 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | 0.88% | - |
| Sep 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | -1.74% | - |
| Sep 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.26 | 0.88% | - |
| Sep 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | - | - |
| Sep 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | - | - |
| Sep 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | - | - |
| Sep 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | - | - |
| Sep 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | -1.72% | - |
| Sep 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | -3.33% | - |
| Sep 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.75 | 5.26% | - |
| Sep 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | -0.87% | - |
| Sep 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.26 | -0.86% | - |
| Sep 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | -2.52% | - |
| Sep 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.26 | -1.65% | - |
| Sep 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.25 | 0.83% | - |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.75 | - | - |
| Sep 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.75 | -1.64% | - |
| Sep 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.75 | - | - |
| Sep 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.75 | 1.67% | - |
| Aug 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.75 | - | - |
| Aug 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.75 | 1.69% | - |
| Aug 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.76 | 1.72% | - |
| Aug 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - | - |
| Aug 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | 4.50% | - |
| Aug 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | -0.89% | - |
| Aug 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | -0.88% | - |
| Aug 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | 1.80% | - |
| Aug 19, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | 0.91% | - |
| Aug 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | -0.90% | - |
| Aug 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | -1.77% | - |
| Aug 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | 4.63% | - |
| Aug 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 1.89% | - |
| Aug 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | -0.93% | - |
| Aug 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | -0.93% | - |
| Aug 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 0.93% | - |
| Aug 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | - | - |
| Aug 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | -0.93% | - |
| Aug 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | - | - |
| Aug 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | -6.90% | - |
| Aug 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | -2.52% | - |
| Jul 31, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.26 | -0.83% | - |
| Jul 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.75 | 0.84% | - |
| Jul 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.26 | 2.59% | - |
| Jul 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | 5.45% | - |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | - | - |
| Jul 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | - | - |
| Jul 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | 2.80% | - |
| Jul 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | -0.93% | - |
| Jul 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | -1.82% | - |
| Jul 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | -0.90% | - |