Trinet Grou

TNET
🏛️ usa →
64.94
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 79.34 79.44 79.08 79.08 17.5K
09:31 79.09 79.10 79.09 79.08 1.4K
09:32 79.10 79.13 79.10 79.13 0.6K
09:33 79.51 79.77 79.51 79.77 2.1K
09:34 79.77 79.77 79.72 79.72 0.6K
09:36 79.43 79.43 79.43 79.43 0.5K
09:37 79.43 79.43 79.43 79.43 1.6K
09:38 79.08 79.08 79.08 79.08 0.4K
09:39 79.14 79.55 79.14 79.55 2.4K
09:40 79.19 79.19 79.19 79.19 0.1K
09:41 79.36 79.36 79.36 79.36 0.1K
09:43 79.34 79.34 79.34 79.34 0.3K
09:44 79.33 79.33 79.33 79.33 0.5K
09:45 79.04 79.10 78.85 79.07 9.4K
09:46 78.96 78.99 78.82 78.82 2.0K
09:47 78.82 78.82 78.81 78.81 0.2K
09:48 78.97 78.97 78.97 78.97 1.5K
09:49 78.98 78.98 78.85 78.85 1.5K
09:50 78.91 79.06 78.84 79.06 2.1K
09:51 78.87 79.01 78.87 79.01 1.9K
09:52 79.07 79.35 79.07 79.18 1.1K
09:53 79.16 79.16 79.16 79.16 1.5K
09:54 79.09 79.09 79.09 79.09 3.2K
09:55 79.00 79.00 78.80 78.95 2.5K
09:56 78.97 79.03 78.94 79.03 1.7K
09:57 78.94 79.12 78.94 79.11 1.5K
09:58 79.33 79.50 79.31 79.50 1.8K
09:59 79.32 79.32 79.32 79.32 0.5K
10:00 79.36 79.36 79.29 79.36 1.2K
10:01 79.36 79.49 79.36 79.49 0.9K
10:02 79.36 79.70 79.36 79.70 4.9K
10:03 79.68 79.95 79.68 79.95 1.5K
10:04 79.98 80.13 79.96 80.01 6.3K
10:05 80.03 80.30 79.82 80.30 2.1K
10:07 80.38 80.60 80.38 80.42 2.0K
10:08 80.21 80.41 80.21 80.34 2.8K
10:09 80.34 80.34 80.34 80.34 1.1K
10:10 80.37 80.47 80.10 80.47 9.4K
10:11 80.37 80.38 80.34 80.35 1.9K
10:12 80.34 80.36 80.34 80.36 1.0K
10:13 80.13 80.20 80.03 80.19 1.5K
10:14 80.49 81.03 80.49 81.03 2.7K
10:15 80.86 81.00 80.86 80.86 1.9K
10:16 80.87 80.87 80.87 80.87 0.2K
10:17 80.86 80.86 80.72 80.72 1.8K
10:19 80.72 80.83 80.59 80.83 1.5K
10:20 80.71 80.71 80.70 80.69 1.2K
10:21 80.50 80.50 80.50 80.50 0.5K
10:22 80.49 80.49 80.49 80.49 1.5K
10:23 80.62 80.62 80.62 80.62 2.2K
10:24 80.61 80.61 80.61 80.61 1.9K
10:25 80.88 81.00 80.86 81.00 3.3K
10:26 81.00 81.17 81.00 81.17 2.3K
10:28 81.13 81.13 81.13 81.13 1.5K
10:29 81.16 81.16 81.16 81.16 0.2K
10:30 81.16 81.16 81.00 81.01 3.4K
10:31 81.01 81.01 80.98 80.98 0.5K
10:32 80.98 80.98 80.98 80.97 1.9K
10:33 80.97 80.97 80.97 80.97 0.3K
10:34 80.97 80.97 80.97 80.97 0.4K
10:35 80.97 80.97 80.97 80.97 0.4K
10:36 80.97 80.97 80.97 80.97 0.1K
10:37 80.97 80.97 80.85 80.85 2.6K
10:38 80.75 81.10 80.75 81.10 12.2K
10:39 81.17 81.29 81.17 81.26 1.9K
10:40 81.82 81.82 81.82 81.82 1.3K
10:41 81.61 81.61 81.55 81.55 3.4K
10:42 81.31 81.31 81.31 81.31 0.9K
10:43 81.37 81.46 81.37 81.36 0.5K
10:44 81.40 81.40 81.40 81.40 0.2K
10:45 81.33 81.33 81.33 81.33 0.5K
10:46 81.33 81.59 81.33 81.59 2.6K
10:47 81.47 81.47 81.47 81.47 1.6K
10:48 81.50 81.54 81.50 81.54 1.9K
10:49 81.58 81.58 81.51 81.54 2.1K
10:51 81.54 81.54 81.50 81.50 1.5K
10:52 81.50 81.50 81.50 81.50 0.5K
10:54 81.50 81.50 81.50 81.50 0.4K
10:55 81.50 81.50 81.50 81.50 0.4K
10:56 81.50 81.50 81.50 81.50 1.0K
10:58 81.48 81.56 81.41 81.41 5.5K
10:59 81.31 81.31 81.25 81.25 3.1K
11:00 81.30 81.30 81.10 81.10 1.6K
11:01 80.95 80.95 80.93 80.93 1.1K
11:02 80.89 80.89 80.89 80.89 5.6K
11:03 80.98 81.00 80.80 80.82 5.4K
11:04 80.81 80.99 80.72 80.99 5.0K
11:05 81.05 81.07 81.05 81.07 1.2K
11:06 81.07 81.07 81.07 81.07 0.5K
11:07 81.06 81.06 81.06 81.06 0.1K
11:08 81.05 81.05 81.05 81.05 0.5K
11:09 81.02 81.02 81.02 81.02 0.1K
11:10 81.02 81.12 81.02 81.11 2.5K
11:11 81.07 81.07 81.07 81.07 1.3K
11:12 81.15 81.15 81.13 81.13 2.7K
11:14 81.11 81.11 81.11 81.11 0.8K
11:15 81.12 81.12 80.97 80.97 3.3K
11:16 81.01 81.01 80.98 80.98 1.1K
11:18 80.99 80.99 80.99 80.99 0.8K
11:20 80.99 80.99 80.99 80.99 0.3K
11:22 81.07 81.07 80.99 80.99 1.3K
11:24 80.98 80.98 80.98 80.98 0.5K
11:25 80.91 80.91 80.72 80.72 4.8K
11:27 80.74 80.74 80.73 80.73 0.4K
11:28 80.73 80.96 80.68 80.96 6.3K
11:30 81.05 81.05 81.05 81.05 1.3K
11:31 81.04 81.04 81.04 81.04 0.6K
11:33 81.04 81.04 81.04 81.04 1.3K
11:34 81.04 81.04 81.04 81.04 0.7K
11:35 81.05 81.05 81.01 81.01 2.0K
11:36 80.99 80.99 80.88 80.88 2.4K
11:39 81.00 81.00 81.00 81.00 2.9K
11:40 81.13 81.13 81.13 81.13 1.7K
11:42 81.07 81.07 81.06 81.06 2.6K
11:43 80.88 80.88 80.88 80.88 2.8K
11:46 80.95 80.95 80.95 80.95 2.4K
11:47 80.95 80.95 80.90 80.90 2.4K
11:52 80.88 80.88 80.88 80.88 1.1K
11:53 80.91 80.91 80.87 80.86 0.4K
11:54 80.90 80.90 80.90 80.90 2.7K
11:56 80.85 80.85 80.65 80.65 4.3K
11:57 80.62 80.62 80.62 80.62 1.0K
11:58 80.54 80.54 80.54 80.54 1.4K
12:00 80.45 80.45 80.45 80.45 1.1K
12:01 80.48 80.48 80.37 80.38 2.1K
12:02 80.33 80.39 80.33 80.39 1.2K
12:03 80.37 80.45 80.37 80.45 3.9K
12:04 80.46 80.52 80.46 80.52 1.7K
12:05 80.51 80.51 80.51 80.51 2.8K
12:07 80.51 80.52 80.50 80.50 4.2K
12:08 80.53 80.53 80.45 80.45 2.2K
12:10 80.53 80.53 80.53 80.53 0.8K
12:11 80.45 80.45 80.45 80.44 1.1K
12:12 80.51 80.51 80.51 80.51 2.0K
12:13 80.61 80.63 80.61 80.63 1.9K
12:14 80.60 80.60 80.60 80.60 1.5K
12:15 80.60 80.61 80.60 80.61 1.6K
12:16 80.59 80.59 80.59 80.59 0.2K
12:17 80.63 80.68 80.63 80.68 1.2K
12:19 80.72 80.72 80.67 80.67 0.3K
12:20 80.62 80.62 80.59 80.59 1.6K
12:21 80.65 80.65 80.65 80.65 1.3K
12:22 80.61 80.66 80.61 80.66 0.9K
12:23 80.70 80.70 80.70 80.70 3.4K
12:24 80.69 80.81 80.69 80.81 3.7K
12:25 80.85 80.85 80.85 80.85 0.8K
12:26 80.85 80.92 80.85 80.92 3.3K
12:27 80.92 80.94 80.91 80.94 0.8K
12:29 80.93 81.07 80.93 81.07 4.3K
12:30 81.11 81.11 81.05 81.05 3.2K
12:31 81.02 81.02 81.01 81.01 0.7K
12:32 80.97 81.00 80.97 81.00 4.2K
12:33 80.96 80.96 80.96 80.96 0.2K
12:34 80.92 80.92 80.90 80.90 1.6K
12:36 80.95 80.95 80.95 80.94 2.0K
12:37 80.84 80.84 80.76 80.76 2.7K
12:38 80.60 80.60 80.60 80.60 2.3K
12:39 80.65 80.65 80.65 80.65 1.3K
12:40 80.72 80.72 80.71 80.71 6.6K
12:41 81.02 81.06 81.02 81.06 2.2K
12:42 81.14 81.14 81.14 81.14 1.0K
12:44 81.15 81.15 81.12 81.12 0.5K
12:45 81.11 81.11 81.11 81.11 1.2K
12:46 81.16 81.16 81.16 81.16 3.1K
12:47 81.13 81.13 81.13 81.13 0.3K
12:48 81.15 81.15 81.15 81.15 1.3K
12:49 81.14 81.14 81.14 81.14 0.3K
12:50 81.10 81.10 81.10 81.10 1.0K
12:51 81.08 81.13 81.08 81.13 3.6K
12:57 81.26 81.26 81.26 81.26 0.6K
12:59 81.41 81.41 81.41 81.41 3.2K
13:01 81.57 81.57 81.57 81.57 4.4K
13:02 81.55 81.55 81.55 81.55 1.7K
13:04 81.77 81.86 81.77 81.83 5.0K
13:07 81.81 81.95 81.75 81.91 3.5K
13:08 81.92 81.96 81.92 81.96 1.2K
13:10 81.92 81.92 81.92 81.92 3.1K
13:11 81.88 81.88 81.88 81.88 0.1K
13:12 81.88 81.88 81.71 81.71 2.8K
13:15 81.75 81.75 81.75 81.75 3.2K
13:16 81.68 81.68 81.68 81.68 0.4K
13:17 81.70 81.70 81.70 81.69 0.4K
13:18 81.76 81.76 81.76 81.76 2.7K
13:19 81.88 81.88 81.88 81.88 0.5K
13:21 81.93 81.93 81.93 81.93 2.2K
13:22 81.95 81.95 81.95 81.95 1.8K
13:23 81.89 81.89 81.84 81.84 4.4K
13:25 81.97 81.97 81.93 81.93 2.5K
13:26 81.93 81.93 81.93 81.93 0.3K
13:28 81.85 81.85 81.85 81.85 0.8K
13:29 81.80 81.82 81.80 81.82 0.3K
13:30 81.86 81.91 81.86 81.91 3.3K
13:32 81.87 81.92 81.87 81.92 3.3K
13:34 81.95 81.95 81.95 81.95 0.6K
13:35 81.98 81.98 81.98 81.98 2.6K
13:37 81.87 81.92 81.87 81.92 3.3K
13:38 81.93 81.93 81.93 81.93 0.2K
13:39 81.95 81.97 81.95 81.97 2.4K
13:40 82.01 82.05 82.01 82.05 1.8K
13:41 82.06 82.06 82.06 82.06 1.2K
13:42 82.03 82.03 82.03 82.03 1.6K
13:43 81.99 81.99 81.94 81.94 1.0K
13:44 81.94 81.94 81.94 81.94 1.5K
13:45 81.99 82.01 81.99 82.01 1.2K
13:48 81.97 81.97 81.97 81.97 0.3K
13:49 81.96 81.96 81.96 81.96 0.2K
13:50 82.08 82.08 82.04 82.04 3.6K
13:51 81.99 82.08 81.99 82.08 2.1K
13:52 82.12 82.12 82.12 82.12 0.6K
13:53 82.14 82.19 82.14 82.19 1.5K
13:54 82.21 82.21 82.21 82.21 0.4K
13:55 82.24 82.24 82.24 82.24 1.6K
13:57 82.20 82.20 82.14 82.14 1.6K
13:58 82.17 82.17 82.17 82.17 2.0K
14:00 82.11 82.11 82.11 82.11 0.9K
14:02 81.96 81.96 81.96 81.96 0.3K
14:03 81.94 81.94 81.94 81.94 0.9K
14:04 81.94 81.99 81.94 81.99 2.6K
14:05 82.00 82.08 82.00 82.08 3.0K
14:06 82.08 82.08 82.08 82.08 1.1K
14:07 82.18 82.18 82.13 82.13 2.0K
14:08 82.07 82.07 82.07 82.07 0.9K
14:10 82.06 82.06 82.06 82.06 0.4K
14:11 82.01 82.01 82.00 82.00 1.6K
14:13 81.96 81.96 81.96 81.96 0.5K
14:14 82.00 82.01 82.00 82.01 1.9K
14:15 82.02 82.02 82.02 82.02 1.2K
14:16 82.04 82.05 82.04 82.05 0.7K
14:17 82.03 82.03 81.96 81.96 3.4K
14:20 82.00 82.00 82.00 82.00 1.1K
14:21 82.00 82.03 81.98 81.98 3.6K
14:22 81.99 82.09 81.99 82.09 3.9K
14:23 82.02 82.03 82.02 82.03 1.3K
14:24 82.12 82.19 82.12 82.19 2.7K
14:25 82.26 82.45 82.26 82.45 2.8K
14:26 82.34 82.34 82.23 82.23 3.1K
14:28 82.24 82.24 82.24 82.24 0.2K
14:29 82.24 82.24 82.11 82.11 1.1K
14:30 82.08 82.08 82.08 82.08 0.7K
14:33 82.05 82.05 81.98 82.05 4.2K
14:35 81.97 82.03 81.97 82.03 0.2K
14:36 81.97 82.07 81.97 82.02 0.7K
14:37 82.02 82.03 82.02 82.03 1.1K
14:38 82.00 82.12 82.00 82.12 3.8K
14:39 82.12 82.12 82.07 82.07 2.2K
14:41 82.00 82.00 81.87 81.87 2.1K
14:43 81.69 81.69 81.69 81.69 0.4K
14:44 81.72 81.77 81.72 81.77 3.0K
14:45 81.81 81.81 81.81 81.81 1.0K
14:46 81.83 81.95 81.79 81.95 4.8K
14:47 81.80 81.88 81.80 81.88 2.0K
14:48 81.93 82.01 81.93 82.01 2.5K
14:49 82.01 82.08 82.01 82.04 1.6K
14:50 82.07 82.08 82.07 82.08 1.3K
14:51 82.08 82.08 82.08 82.08 0.5K
14:53 82.05 82.10 82.05 82.10 3.0K
14:54 82.15 82.15 82.15 82.15 0.2K
14:55 82.08 82.08 82.07 82.07 1.5K
14:56 82.04 82.04 82.04 82.04 1.1K
14:57 82.00 82.10 82.00 82.10 2.9K
14:59 82.01 82.06 82.01 82.06 0.3K
15:00 82.03 82.03 82.03 82.03 0.4K
15:02 82.03 82.09 82.03 82.09 2.7K
15:05 82.07 82.11 82.07 82.11 0.6K
15:07 82.07 82.07 82.07 82.07 0.2K
15:08 82.07 82.10 82.07 82.10 0.6K
15:09 82.04 82.05 82.03 82.05 4.0K
15:10 82.07 82.07 82.06 82.06 2.6K
15:12 82.07 82.13 82.07 82.13 5.7K
15:13 82.15 82.15 82.12 82.13 4.7K
15:14 82.15 82.15 82.15 82.15 0.9K
15:15 82.14 82.14 82.14 82.14 0.7K
15:16 82.15 82.15 82.06 82.06 2.0K
15:17 82.15 82.15 82.13 82.15 3.1K
15:18 82.18 82.18 82.16 82.16 0.7K
15:19 82.17 82.24 82.17 82.24 4.3K
15:22 82.24 82.26 82.24 82.26 6.1K
15:25 82.21 82.21 82.18 82.18 3.8K
15:26 82.25 82.25 82.25 82.25 2.5K
15:29 82.30 82.30 82.30 82.30 0.7K
15:30 82.31 82.31 82.31 82.31 3.2K
15:32 82.31 82.47 82.31 82.47 3.0K
15:33 82.46 82.46 82.42 82.42 3.5K
15:34 82.47 82.47 82.46 82.46 2.3K
15:35 82.49 82.50 82.49 82.49 1.3K
15:36 82.53 82.57 82.53 82.57 1.4K
15:37 82.57 82.57 82.54 82.54 1.7K
15:38 82.54 82.56 82.54 82.56 0.3K
15:39 82.57 82.61 82.50 82.50 5.9K
15:40 82.48 82.53 82.48 82.51 2.1K
15:41 82.53 82.53 82.46 82.52 3.6K
15:42 82.53 82.53 82.52 82.53 3.1K
15:43 82.53 82.63 82.53 82.63 5.2K
15:44 82.60 82.60 82.60 82.60 2.4K
15:45 82.60 82.61 82.58 82.61 3.0K
15:46 82.60 82.61 82.60 82.60 0.9K
15:47 82.60 82.66 82.60 82.66 6.8K
15:48 82.68 82.74 82.68 82.74 6.0K
15:49 82.75 82.80 82.75 82.76 5.3K
15:50 82.57 82.57 82.12 82.14 15.1K
15:51 82.26 82.38 82.17 82.18 21.4K
15:52 82.13 82.21 82.08 82.20 7.5K
15:53 82.20 82.20 82.15 82.20 6.8K
15:54 82.34 82.43 82.31 82.43 12.7K
15:55 82.42 82.59 82.39 82.54 14.2K
15:56 82.57 82.63 82.57 82.62 22.4K
15:57 82.64 82.66 82.59 82.59 20.3K
15:58 82.59 82.65 82.58 82.63 15.5K
15:59 82.62 82.74 82.62 82.65 267.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available