Trinet Grou

TNET
🏛️ usa →
64.69
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.67 82.67 82.42 82.42 4.0K
09:31 82.68 82.68 82.63 82.63 0.6K
09:32 82.58 82.58 82.58 82.58 1.3K
09:33 82.28 82.28 82.28 82.28 0.4K
09:36 82.58 82.58 82.58 82.58 0.2K
09:37 82.62 82.87 82.62 82.72 4.2K
09:38 82.65 82.82 82.59 82.82 2.3K
09:40 83.01 83.01 83.01 83.01 0.5K
09:41 83.01 83.01 83.01 83.01 0.5K
09:42 83.00 83.00 83.00 83.00 0.1K
09:43 83.01 83.01 83.01 83.01 0.2K
09:44 83.01 83.01 83.01 83.01 0.8K
09:45 82.68 82.68 82.68 82.68 0.6K
09:46 82.87 83.05 82.87 83.05 0.6K
09:47 83.34 83.37 83.31 83.37 6.0K
09:48 83.37 83.37 83.35 83.37 2.1K
09:49 83.38 83.51 83.38 83.40 4.9K
09:51 83.49 83.63 83.49 83.63 3.5K
09:52 83.63 83.63 83.63 83.63 0.2K
09:53 83.51 83.52 83.42 83.52 3.4K
09:56 83.48 83.57 83.40 83.42 11.1K
09:57 83.47 83.47 83.47 83.47 0.6K
09:58 83.50 83.50 83.40 83.40 1.9K
09:59 83.37 83.45 83.37 83.45 4.3K
10:00 83.41 83.58 83.41 83.58 4.2K
10:01 83.57 83.57 83.52 83.57 1.1K
10:02 83.56 83.56 83.48 83.52 5.0K
10:03 83.51 83.51 83.51 83.51 1.0K
10:04 83.53 83.53 83.53 83.53 1.7K
10:06 83.53 83.53 83.52 83.52 1.4K
10:07 83.57 83.57 83.50 83.50 1.0K
10:08 83.45 83.45 83.39 83.39 2.8K
10:10 83.50 83.84 83.50 83.84 4.9K
10:12 83.82 83.82 83.80 83.80 1.7K
10:13 83.70 83.70 83.70 83.70 1.1K
10:14 83.75 83.75 83.74 83.74 0.2K
10:15 83.81 83.81 83.81 83.81 0.9K
10:18 83.68 83.68 83.68 83.68 1.5K
10:20 83.29 83.29 83.29 83.29 0.9K
10:21 83.22 83.22 83.09 83.09 1.8K
10:22 83.18 83.18 83.17 83.17 2.7K
10:23 83.22 83.23 83.10 83.23 4.4K
10:25 83.16 83.16 83.16 83.16 0.1K
10:26 83.16 83.16 83.16 83.16 0.7K
10:27 83.20 83.20 83.20 83.20 0.8K
10:28 83.20 83.20 83.10 83.10 4.4K
10:29 82.87 82.97 82.84 82.93 8.7K
10:30 82.99 82.99 82.99 82.99 0.3K
10:31 82.94 83.06 82.94 83.06 2.0K
10:33 83.12 83.18 83.12 83.15 0.7K
10:34 83.12 83.12 83.12 83.12 0.4K
10:36 83.12 83.20 83.12 83.20 0.7K
10:37 83.17 83.17 83.17 83.17 0.2K
10:39 83.21 83.21 83.21 83.21 1.8K
10:40 83.21 83.25 83.21 83.25 0.4K
10:41 83.29 83.33 83.29 83.33 4.0K
10:42 83.37 83.56 83.37 83.56 2.5K
10:43 83.57 83.57 83.57 83.57 1.3K
10:45 83.44 83.44 83.44 83.44 2.0K
10:46 83.35 83.35 83.35 83.35 2.3K
10:49 83.24 83.25 83.24 83.25 35.2K
10:50 83.24 83.24 83.12 83.12 4.3K
10:51 83.08 83.08 83.08 83.08 2.6K
10:53 83.07 83.07 82.96 82.96 8.1K
10:55 83.09 83.09 83.09 83.09 0.8K
10:56 83.19 83.19 83.19 83.19 0.4K
10:57 83.28 83.28 83.28 83.28 1.0K
10:58 83.35 83.35 83.35 83.35 1.7K
11:00 83.28 83.35 83.28 83.35 1.0K
11:01 83.28 83.54 83.19 83.54 4.1K
11:02 83.76 83.76 83.76 83.76 0.2K
11:03 83.85 83.85 83.85 83.85 2.2K
11:08 83.87 83.87 83.87 83.87 0.5K
11:10 83.77 83.77 83.77 83.77 1.4K
11:12 83.80 83.80 83.80 83.80 0.4K
11:13 83.88 83.88 83.88 83.88 0.3K
11:14 83.86 83.99 83.86 83.99 2.9K
11:15 83.97 83.97 83.97 83.97 0.7K
11:16 83.93 83.93 83.93 83.93 0.2K
11:17 83.98 84.12 83.92 84.10 5.7K
11:18 84.14 84.14 84.14 84.14 0.4K
11:20 84.20 84.20 84.20 84.20 0.8K
11:23 84.18 84.18 84.18 84.18 0.7K
11:24 84.12 84.12 84.12 84.12 0.5K
11:25 84.12 84.12 84.12 84.12 0.3K
11:26 84.42 84.43 84.42 84.43 14.2K
11:27 84.51 84.51 84.51 84.51 0.5K
11:28 84.46 84.46 84.46 84.46 0.3K
11:29 84.57 84.57 84.57 84.57 0.6K
11:30 84.72 84.72 84.72 84.72 2.2K
11:33 84.66 84.66 84.66 84.66 0.3K
11:34 84.66 84.66 84.66 84.66 0.2K
11:35 84.61 84.61 84.45 84.45 1.2K
11:38 84.52 84.52 84.52 84.52 1.2K
11:39 84.64 84.64 84.64 84.64 0.9K
11:40 84.72 84.72 84.72 84.72 1.2K
11:43 84.68 84.68 84.68 84.68 2.5K
11:44 84.73 84.73 84.73 84.73 0.6K
11:45 84.74 84.74 84.74 84.74 0.8K
11:48 84.71 84.71 84.71 84.71 0.2K
11:49 84.75 84.79 84.75 84.79 2.1K
11:51 84.83 84.83 84.83 84.83 2.3K
11:53 84.75 84.75 84.75 84.75 1.5K
11:54 84.69 84.69 84.69 84.69 1.1K
11:57 84.73 84.80 84.73 84.80 0.7K
11:58 84.82 84.82 84.82 84.82 2.5K
12:00 84.89 84.93 84.89 84.93 1.1K
12:01 84.89 84.89 84.89 84.89 2.3K
12:05 84.78 84.78 84.77 84.78 2.3K
12:08 84.76 84.77 84.76 84.77 2.1K
12:10 84.77 84.77 84.77 84.77 0.2K
12:11 84.78 84.82 84.78 84.82 0.4K
12:12 84.83 84.84 84.83 84.84 1.5K
12:13 84.92 84.95 84.89 84.89 4.7K
12:15 84.85 84.85 84.78 84.78 0.9K
12:16 84.72 84.72 84.72 84.72 0.3K
12:17 84.71 84.83 84.71 84.83 0.9K
12:18 84.79 84.79 84.79 84.79 1.0K
12:19 84.90 84.90 84.90 84.90 1.4K
12:20 84.90 84.90 84.90 84.90 0.5K
12:21 84.90 84.90 84.84 84.84 1.0K
12:22 84.87 84.87 84.87 84.87 0.3K
12:23 84.90 84.90 84.90 84.90 1.4K
12:27 84.92 85.00 84.91 85.00 5.0K
12:28 84.91 84.91 84.91 84.91 2.6K
12:29 84.83 84.83 84.83 84.83 0.7K
12:30 84.74 84.74 84.74 84.74 1.1K
12:33 84.71 84.71 84.71 84.71 0.4K
12:35 84.79 84.79 84.79 84.79 1.4K
12:36 84.82 84.82 84.82 84.82 2.1K
12:38 84.84 84.84 84.84 84.84 0.2K
12:39 84.90 85.06 84.84 85.02 3.0K
12:40 85.11 85.17 85.11 85.16 2.0K
12:41 85.16 85.21 85.16 85.21 2.2K
12:42 85.29 85.29 85.29 85.29 1.4K
12:43 85.28 85.28 85.28 85.28 1.3K
12:45 85.28 85.28 85.28 85.28 0.7K
12:46 85.29 85.29 85.29 85.29 0.2K
12:48 85.20 85.20 85.20 85.20 2.2K
12:50 85.16 85.16 85.16 85.16 0.2K
12:51 85.16 85.16 85.16 85.16 0.3K
12:52 85.19 85.21 85.19 85.21 0.9K
12:53 85.31 85.31 85.29 85.29 2.1K
12:57 85.28 85.28 85.28 85.28 1.1K
12:58 85.30 85.30 85.30 85.30 1.5K
13:01 85.31 85.31 85.31 85.31 0.5K
13:02 85.26 85.26 85.20 85.20 2.7K
13:03 85.24 85.24 85.24 85.24 1.3K
13:05 85.07 85.07 84.99 84.99 1.8K
13:06 85.10 85.10 85.10 85.10 4.2K
13:07 85.06 85.15 85.06 85.15 1.3K
13:10 85.10 85.10 85.10 85.10 1.3K
13:11 85.04 85.17 85.04 85.17 3.5K
13:12 85.16 85.16 85.16 85.16 0.4K
13:13 85.17 85.20 85.17 85.20 4.6K
13:15 85.20 85.20 85.20 85.20 0.3K
13:16 85.20 85.21 85.20 85.21 1.4K
13:17 85.29 85.29 85.28 85.28 4.1K
13:19 85.35 85.35 85.35 85.35 2.3K
13:22 85.30 85.30 85.30 85.30 1.4K
13:25 85.41 85.41 85.41 85.41 1.1K
13:27 85.40 85.40 85.40 85.40 0.9K
13:30 85.39 85.43 85.30 85.32 4.1K
13:31 85.29 85.29 85.22 85.22 0.6K
13:32 85.22 85.22 85.22 85.22 1.6K
13:37 85.17 85.18 85.07 85.07 6.9K
13:38 85.06 85.06 85.06 85.06 0.6K
13:39 84.97 84.97 84.97 84.97 0.4K
13:41 84.89 84.89 84.75 84.75 1.8K
13:42 84.54 84.54 84.54 84.54 0.2K
13:43 84.79 84.85 84.78 84.80 12.2K
13:45 84.75 84.75 84.71 84.71 1.4K
13:46 84.81 84.81 84.81 84.81 1.7K
13:47 85.00 85.00 85.00 85.00 2.3K
13:49 84.97 84.97 84.97 84.97 0.5K
13:51 85.02 85.02 85.02 85.02 2.1K
13:58 85.10 85.10 85.10 85.10 1.3K
13:59 85.10 85.10 85.10 85.10 0.2K
14:01 85.10 85.10 85.09 85.09 0.8K
14:04 85.04 85.04 85.00 85.00 2.8K
14:05 85.03 85.13 85.00 85.13 3.1K
14:06 85.10 85.10 85.06 85.06 0.6K
14:08 85.05 85.07 85.05 85.07 0.5K
14:10 85.10 85.13 85.10 85.13 1.1K
14:12 85.08 85.08 85.08 85.08 0.4K
14:13 85.13 85.13 85.13 85.13 0.7K
14:14 85.16 85.16 85.16 85.16 0.5K
14:15 85.10 85.10 85.10 85.10 0.4K
14:18 85.10 85.10 85.10 85.10 0.1K
14:19 85.08 85.12 85.03 85.12 9.7K
14:20 85.15 85.15 85.15 85.15 0.4K
14:21 85.15 85.15 85.11 85.11 3.2K
14:22 85.14 85.28 85.14 85.28 3.3K
14:23 85.28 85.36 85.28 85.36 1.3K
14:24 85.41 85.41 85.36 85.36 0.3K
14:25 85.38 85.38 85.38 85.38 0.4K
14:26 85.32 85.42 85.32 85.42 2.6K
14:27 85.47 85.47 85.47 85.47 0.9K
14:28 85.56 85.61 85.56 85.61 1.9K
14:29 85.68 85.68 85.68 85.68 1.1K
14:30 85.80 85.86 85.80 85.86 2.6K
14:31 85.85 85.96 85.85 85.96 4.4K
14:32 86.06 86.06 86.06 86.06 0.4K
14:34 86.08 86.08 86.08 86.08 3.2K
14:35 86.01 86.11 85.97 86.11 2.2K
14:36 86.06 86.06 86.06 86.06 1.0K
14:37 86.07 86.07 86.07 86.07 3.9K
14:38 86.12 86.14 86.12 86.14 1.4K
14:40 85.95 85.95 85.95 85.95 1.0K
14:41 85.90 85.97 85.90 85.97 1.2K
14:43 86.00 86.06 86.00 86.06 2.8K
14:45 86.01 86.01 86.01 86.01 0.9K
14:46 86.04 86.04 86.04 86.04 1.5K
14:48 86.07 86.07 85.92 85.92 1.4K
14:49 86.03 86.03 86.03 86.03 1.9K
14:52 86.07 86.07 86.04 86.04 0.8K
14:54 86.06 86.06 86.06 86.06 0.2K
14:55 86.11 86.11 86.08 86.08 2.7K
14:56 86.09 86.09 86.09 86.09 2.1K
14:57 86.24 86.24 86.24 86.24 3.2K
14:58 86.23 86.23 86.23 86.23 0.8K
14:59 86.23 86.23 86.23 86.23 0.8K
15:01 86.19 86.19 86.19 86.19 0.5K
15:02 86.27 86.27 86.17 86.17 8.6K
15:03 86.12 86.12 86.03 86.03 1.1K
15:04 86.00 86.00 85.98 85.98 2.0K
15:05 86.01 86.10 86.01 86.10 3.4K
15:06 86.12 86.18 86.12 86.14 5.7K
15:07 86.12 86.13 86.12 86.13 1.1K
15:08 86.14 86.14 86.14 86.14 0.2K
15:09 86.22 86.36 86.22 86.36 7.3K
15:11 86.41 86.42 86.31 86.31 3.2K
15:12 86.31 86.31 86.31 86.31 1.6K
15:13 86.32 86.32 86.32 86.32 0.4K
15:14 86.31 86.34 86.31 86.32 1.3K
15:15 86.32 86.32 86.32 86.32 0.5K
15:16 86.31 86.31 86.31 86.31 0.7K
15:17 86.32 86.37 86.16 86.16 9.7K
15:18 86.16 86.23 86.16 86.23 2.8K
15:19 86.31 86.31 86.31 86.31 1.8K
15:20 86.29 86.29 86.29 86.29 0.4K
15:21 86.29 86.34 86.29 86.30 6.3K
15:23 86.11 86.11 86.11 86.11 0.8K
15:24 86.11 86.11 86.11 86.11 0.3K
15:25 86.11 86.11 86.11 86.11 0.9K
15:26 86.14 86.14 86.03 86.03 2.0K
15:27 86.07 86.07 85.93 85.93 4.4K
15:28 86.07 86.07 86.07 86.07 2.3K
15:30 86.19 86.27 86.19 86.27 4.6K
15:31 86.24 86.24 86.16 86.16 3.7K
15:32 86.21 86.21 86.19 86.19 1.1K
15:33 86.16 86.16 86.10 86.10 1.0K
15:34 86.11 86.11 86.03 86.03 1.1K
15:35 86.03 86.08 85.99 85.99 4.1K
15:36 85.98 86.15 85.98 86.15 4.6K
15:37 86.11 86.13 86.02 86.02 3.4K
15:38 86.03 86.03 86.03 86.03 1.0K
15:39 86.13 86.13 86.12 86.12 1.3K
15:40 86.10 86.10 86.06 86.06 3.2K
15:41 86.05 86.18 86.05 86.15 6.2K
15:42 86.16 86.16 86.16 86.16 1.2K
15:43 86.15 86.23 86.15 86.23 3.3K
15:44 86.24 86.25 86.23 86.23 3.2K
15:45 86.22 86.25 86.21 86.25 7.8K
15:46 86.28 86.31 86.28 86.31 5.2K
15:47 86.32 86.41 86.32 86.41 5.5K
15:48 86.44 86.48 86.44 86.46 4.9K
15:49 86.47 86.56 86.47 86.54 9.6K
15:50 86.54 86.66 86.54 86.64 8.6K
15:51 86.59 86.63 86.57 86.63 11.9K
15:52 86.64 86.67 86.63 86.65 8.6K
15:53 86.63 86.64 86.58 86.61 9.3K
15:54 86.61 86.62 86.59 86.60 15.3K
15:55 86.60 86.63 86.56 86.57 12.9K
15:56 86.62 86.67 86.62 86.67 13.3K
15:57 86.70 86.71 86.69 86.69 16.0K
15:58 86.69 86.78 86.69 86.77 23.8K
15:59 86.79 86.90 86.77 86.83 241.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available