Trinet Grou

TNET
🏛️ usa →
66.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.06 85.06 84.62 84.62 9.1K
09:31 83.75 83.91 82.66 82.66 2.3K
09:32 82.17 82.17 81.34 81.34 1.1K
09:33 80.11 80.59 80.11 80.59 2.4K
09:34 79.35 80.07 79.35 80.07 6.2K
09:37 81.25 81.85 81.25 81.78 1.7K
09:39 82.10 82.10 81.31 81.31 1.1K
09:40 81.31 81.31 81.31 81.31 0.2K
09:41 81.42 81.42 80.03 80.03 5.6K
09:42 80.05 80.05 79.92 79.98 10.8K
09:43 80.13 80.31 79.59 80.31 14.6K
09:44 80.65 81.84 80.65 81.36 4.2K
09:45 81.25 81.25 81.25 81.25 0.2K
09:46 81.01 81.01 80.72 80.72 1.5K
09:47 80.56 80.56 80.56 80.56 0.9K
09:48 80.04 80.04 79.78 79.78 3.9K
09:49 79.74 79.86 79.49 79.50 15.9K
09:50 79.67 80.17 79.58 79.97 6.6K
09:51 79.89 79.89 79.84 79.83 2.6K
09:52 79.79 79.92 79.79 79.91 6.8K
09:53 80.09 80.21 80.09 80.21 0.7K
09:54 80.29 80.29 80.29 80.29 0.2K
09:55 80.07 80.07 79.94 79.94 9.6K
09:56 79.96 80.30 79.96 80.30 6.8K
09:57 80.43 80.43 80.43 80.43 0.3K
09:59 80.87 81.04 80.62 80.62 6.8K
10:00 80.51 80.51 80.00 80.18 6.9K
10:01 80.18 80.42 80.18 80.42 2.3K
10:02 80.56 80.56 80.56 80.56 0.5K
10:03 80.67 80.69 80.67 80.69 1.0K
10:04 81.24 81.24 81.24 81.24 0.9K
10:05 81.23 81.65 81.23 81.65 0.9K
10:06 81.63 81.63 81.57 81.57 3.0K
10:09 80.97 80.97 80.97 80.97 0.8K
10:10 81.15 81.15 81.15 81.15 1.5K
10:11 81.50 81.50 81.29 81.29 2.0K
10:12 81.66 81.96 81.50 81.60 13.3K
10:13 81.66 81.90 81.66 81.90 4.0K
10:14 81.97 82.19 81.97 82.19 2.6K
10:16 82.41 82.41 82.41 82.41 0.7K
10:17 82.75 82.75 82.52 82.52 7.2K
10:18 82.52 82.90 82.52 82.90 2.7K
10:19 82.63 82.63 82.61 82.61 0.7K
10:21 82.47 82.73 82.47 82.72 3.4K
10:22 82.75 82.75 82.75 82.75 4.3K
10:24 83.30 83.30 83.23 83.24 2.1K
10:25 83.23 83.23 83.23 83.23 2.2K
10:27 83.22 83.22 83.22 83.22 0.4K
10:28 83.79 83.79 83.79 83.79 0.8K
10:29 84.01 84.01 84.01 84.01 1.6K
10:31 83.74 83.74 83.74 83.74 2.7K
10:34 83.94 84.24 83.81 84.24 2.9K
10:35 84.10 84.10 83.85 83.95 10.7K
10:36 83.97 83.99 83.92 83.92 3.5K
10:37 84.09 84.19 84.09 84.19 1.2K
10:38 83.92 84.11 83.52 84.00 9.9K
10:39 83.95 83.99 83.95 83.99 3.5K
10:40 83.98 83.98 83.91 83.96 4.0K
10:41 83.66 83.66 83.66 83.66 3.2K
10:43 83.15 83.15 83.15 83.15 0.3K
10:44 83.24 83.24 83.22 83.22 2.1K
10:45 83.22 83.22 83.15 83.15 3.1K
10:46 83.17 83.17 83.15 83.15 7.1K
10:47 83.15 83.15 83.15 83.15 0.4K
10:48 83.15 83.15 83.05 83.05 4.0K
10:49 83.18 83.18 83.04 83.07 8.6K
10:50 82.76 82.94 82.76 82.92 19.2K
10:51 82.81 82.81 82.81 82.81 1.1K
10:53 83.05 83.05 83.00 83.00 0.5K
10:54 83.06 83.06 83.06 83.06 0.5K
10:55 83.06 83.06 83.02 83.02 3.3K
10:56 83.03 83.23 83.03 83.23 5.7K
10:57 83.26 83.26 83.26 83.26 0.3K
10:58 83.26 83.26 83.16 83.16 3.3K
11:00 83.01 83.01 83.01 83.01 1.2K
11:01 83.12 83.12 82.73 82.73 2.5K
11:02 82.16 82.16 82.16 82.16 1.4K
11:03 81.97 81.97 80.89 80.89 8.4K
11:04 81.15 81.22 80.87 81.22 3.7K
11:06 81.16 81.29 81.16 81.29 2.5K
11:07 80.92 80.92 80.92 80.92 2.2K
11:09 80.74 81.01 80.74 81.01 6.5K
11:10 80.95 80.95 80.84 80.94 13.3K
11:11 80.85 80.85 80.82 80.82 9.4K
11:12 80.47 80.60 80.47 80.46 1.3K
11:13 80.53 80.53 80.49 80.49 2.2K
11:14 80.46 80.65 80.46 80.49 9.2K
11:15 80.48 80.50 80.48 80.50 1.1K
11:17 80.38 80.60 80.38 80.60 3.3K
11:18 80.75 80.75 80.75 80.75 10.9K
11:19 80.96 81.00 80.75 80.78 1.4K
11:20 80.45 80.45 80.45 80.44 3.5K
11:23 80.62 80.74 80.62 80.74 0.4K
11:24 80.73 80.73 80.73 80.72 0.4K
11:26 80.73 80.73 80.73 80.72 0.3K
11:27 80.72 80.78 80.49 80.69 74.3K
11:28 80.80 80.80 80.80 80.80 1.6K
11:29 80.75 80.75 80.75 80.75 0.5K
11:31 80.75 80.75 80.75 80.75 0.8K
11:32 80.52 80.52 80.52 80.52 0.9K
11:34 80.96 80.96 80.96 80.96 0.2K
11:35 80.76 80.76 80.71 80.71 0.4K
11:36 80.76 80.76 80.50 80.50 1.7K
11:37 80.20 80.44 80.20 80.44 9.6K
11:38 80.51 80.51 80.51 80.51 0.9K
11:39 80.44 80.44 80.35 80.35 1.9K
11:40 80.41 80.41 80.41 80.41 1.0K
11:43 80.72 80.72 80.57 80.57 1.3K
11:45 80.45 80.45 80.45 80.44 1.0K
11:46 80.64 80.64 80.64 80.64 0.8K
11:49 80.68 81.03 80.62 81.03 3.9K
11:50 81.04 81.15 81.04 81.15 0.3K
11:51 81.36 81.36 81.36 81.36 1.8K
11:52 81.61 81.61 81.34 81.34 0.8K
11:53 81.55 81.55 81.55 81.55 1.0K
11:55 81.57 81.57 81.57 81.57 0.2K
11:56 81.57 81.57 81.57 81.57 0.8K
11:57 81.30 81.30 81.20 81.20 3.8K
12:00 81.13 81.13 81.13 81.13 0.5K
12:01 81.11 81.11 81.11 81.11 0.3K
12:02 81.20 81.26 81.16 81.17 1.6K
12:03 81.26 81.27 81.17 81.27 0.7K
12:04 81.32 81.44 81.32 81.44 1.7K
12:06 81.45 81.45 81.45 81.45 0.2K
12:07 81.66 81.75 81.66 81.72 1.7K
12:08 81.89 81.89 81.89 81.89 0.5K
12:09 81.60 81.60 81.60 81.60 0.7K
12:10 81.57 81.57 81.57 81.57 1.2K
12:11 81.39 81.39 81.39 81.39 0.3K
12:12 81.62 81.62 81.62 81.62 0.7K
12:14 81.43 81.43 81.43 81.43 0.1K
12:15 81.46 81.46 81.46 81.46 1.2K
12:18 81.69 81.69 81.69 81.69 0.1K
12:19 81.49 81.49 81.49 81.49 0.3K
12:20 81.49 81.49 81.49 81.49 0.7K
12:22 81.60 81.69 81.60 81.69 0.3K
12:23 81.63 81.63 81.63 81.63 0.3K
12:24 81.72 81.78 81.72 81.78 1.9K
12:25 81.71 81.71 81.71 81.71 1.0K
12:26 81.71 81.78 81.71 81.78 5.7K
12:27 81.79 81.79 81.79 81.79 0.8K
12:29 82.06 82.27 82.06 82.27 1.3K
12:31 82.30 82.30 82.30 82.30 0.8K
12:32 82.27 82.27 82.27 82.27 0.2K
12:34 82.30 82.30 82.30 82.30 6.5K
12:35 82.36 82.36 82.30 82.30 0.4K
12:36 82.26 82.26 82.26 82.26 3.3K
12:38 82.30 82.30 82.30 82.30 8.2K
12:39 82.30 82.30 82.22 82.28 6.3K
12:40 82.28 82.28 82.25 82.27 3.8K
12:41 82.30 82.30 82.30 82.30 0.3K
12:42 82.30 82.30 82.30 82.30 1.7K
12:43 82.29 82.29 82.29 82.29 0.1K
12:44 82.30 82.30 82.30 82.30 3.1K
12:45 82.30 82.33 82.30 82.33 1.2K
12:46 82.30 82.30 82.30 82.30 0.4K
12:47 82.30 82.30 82.30 82.30 0.3K
12:48 82.30 82.30 82.30 82.30 1.5K
12:49 81.65 81.65 81.33 81.49 10.3K
12:50 81.44 81.44 81.44 81.44 0.1K
12:51 81.12 81.12 81.12 81.12 0.7K
12:52 81.22 81.22 81.20 81.19 0.6K
12:53 81.20 81.20 81.20 81.19 3.2K
12:57 81.44 81.52 81.44 81.51 0.8K
12:58 81.32 81.32 81.32 81.32 1.1K
13:01 81.23 81.23 81.23 81.22 1.7K
13:03 81.61 81.61 81.61 81.61 0.6K
13:06 81.52 81.52 81.52 81.52 0.3K
13:07 81.43 81.66 81.43 81.66 2.5K
13:08 81.72 81.87 81.72 81.87 1.1K
13:09 82.09 82.09 82.09 82.09 1.5K
13:11 82.20 82.20 82.09 82.09 0.3K
13:12 82.19 82.19 82.01 82.01 2.0K
13:17 81.68 81.68 81.68 81.68 0.3K
13:19 81.68 81.68 81.68 81.68 1.1K
13:24 81.50 81.50 81.33 81.33 16.1K
13:25 81.47 81.63 81.47 81.50 7.6K
13:28 81.50 81.50 81.39 81.39 0.4K
13:29 81.47 81.54 81.47 81.47 4.6K
13:30 81.59 81.78 81.47 81.47 9.4K
13:31 81.47 81.47 81.47 81.47 0.2K
13:33 81.64 81.64 81.64 81.64 0.8K
13:34 81.47 81.58 81.47 81.57 1.8K
13:35 81.30 81.30 80.42 80.68 19.8K
13:36 80.48 80.59 80.48 80.58 0.8K
13:37 80.71 80.71 80.71 80.71 1.3K
13:38 80.84 80.86 80.84 80.86 2.9K
13:39 80.68 80.68 80.68 80.68 0.6K
13:40 80.74 80.74 80.74 80.74 0.2K
13:41 80.74 80.87 80.74 80.87 2.3K
13:43 80.81 80.81 80.81 80.81 2.9K
13:44 80.81 80.83 80.73 80.72 2.7K
13:45 80.68 80.68 80.68 80.68 0.6K
13:46 80.68 80.82 80.68 80.82 2.8K
13:47 80.84 80.84 80.81 80.81 3.3K
13:48 80.58 80.58 80.05 80.05 35.8K
13:49 80.11 80.11 80.11 80.11 2.6K
13:50 80.21 80.21 79.62 80.00 11.5K
13:51 80.00 80.00 80.00 80.00 0.6K
13:52 80.20 80.23 80.20 80.23 2.3K
13:54 80.43 80.46 80.32 80.32 3.3K
13:55 80.24 80.24 80.24 80.24 1.4K
13:57 79.98 79.98 79.98 79.97 0.8K
13:58 80.05 80.05 80.05 80.05 1.9K
13:59 80.14 80.14 80.14 80.14 1.1K
14:00 80.15 80.15 80.15 80.15 2.6K
14:01 80.14 80.14 80.14 80.14 0.2K
14:02 80.15 80.15 80.15 80.15 0.4K
14:03 80.13 80.13 80.13 80.13 0.5K
14:04 80.21 80.21 80.14 80.14 2.1K
14:05 80.15 80.15 80.15 80.15 2.7K
14:06 80.15 80.15 80.08 80.15 8.9K
14:07 80.15 80.15 80.13 80.13 2.9K
14:08 80.20 80.29 80.20 80.29 3.1K
14:10 80.24 80.24 80.15 80.15 2.5K
14:11 80.16 80.16 80.15 80.15 3.0K
14:12 80.15 80.15 80.15 80.15 1.1K
14:13 80.15 80.18 80.10 80.16 3.7K
14:14 80.15 80.30 80.15 80.30 2.6K
14:15 80.36 80.36 80.33 80.33 1.5K
14:17 80.48 80.48 80.35 80.35 1.8K
14:18 80.39 80.39 80.39 80.39 1.8K
14:19 80.54 80.54 80.54 80.54 0.3K
14:20 80.55 80.55 80.36 80.36 2.5K
14:22 80.41 80.45 80.35 80.35 3.2K
14:24 80.00 80.00 79.89 79.89 2.7K
14:26 79.93 80.00 79.93 80.00 3.4K
14:28 80.04 80.04 80.04 80.04 0.3K
14:29 80.00 80.00 79.95 79.95 2.3K
14:30 80.00 80.03 80.00 80.00 5.7K
14:31 80.00 80.04 79.98 80.00 5.1K
14:32 80.00 80.00 79.97 80.00 4.3K
14:33 80.02 80.12 80.00 80.12 2.9K
14:34 80.02 80.02 79.96 79.96 5.9K
14:35 79.81 79.84 79.81 79.81 6.0K
14:36 79.81 79.81 79.80 79.80 1.8K
14:37 79.80 80.11 79.80 80.11 3.7K
14:38 80.17 80.26 80.17 80.26 1.5K
14:39 80.31 80.49 80.31 80.49 2.1K
14:41 80.62 80.67 80.59 80.60 2.6K
14:42 80.46 80.46 80.46 80.46 0.4K
14:43 80.50 80.63 80.44 80.44 4.1K
14:44 80.54 80.54 80.54 80.54 0.5K
14:45 80.53 80.53 80.49 80.49 1.6K
14:46 80.35 80.35 80.35 80.35 0.7K
14:48 80.15 80.29 80.12 80.28 3.3K
14:49 79.92 79.92 79.92 79.92 1.7K
14:50 79.90 79.93 79.85 79.93 3.7K
14:51 80.00 80.00 80.00 80.00 1.0K
14:52 79.95 79.95 79.85 79.85 2.8K
14:54 79.75 79.75 79.75 79.75 0.3K
14:55 79.99 80.04 79.93 80.04 1.5K
14:56 80.17 80.17 80.17 80.17 0.7K
14:57 80.12 80.12 80.05 80.05 0.6K
14:58 80.12 80.12 80.08 80.08 0.7K
14:59 80.09 80.09 80.09 80.08 2.5K
15:01 80.14 80.14 80.14 80.14 1.5K
15:02 80.26 80.26 80.26 80.26 1.3K
15:03 80.38 80.53 80.38 80.53 2.0K
15:04 80.67 80.67 80.66 80.66 3.1K
15:05 80.58 80.58 80.58 80.58 0.6K
15:06 80.57 80.57 80.57 80.57 1.1K
15:07 80.86 80.97 80.62 80.62 13.7K
15:08 80.57 80.67 80.57 80.63 3.0K
15:09 80.63 80.74 80.63 80.72 0.7K
15:10 80.73 80.73 80.73 80.72 0.2K
15:11 80.53 80.61 80.53 80.61 5.5K
15:12 80.61 80.63 80.61 80.63 0.5K
15:13 80.64 80.69 80.64 80.64 2.4K
15:14 80.63 80.63 80.63 80.63 1.1K
15:17 80.55 80.55 80.49 80.49 7.2K
15:19 80.27 80.27 80.09 80.09 1.8K
15:20 80.27 80.27 80.27 80.27 0.2K
15:21 80.24 80.30 80.15 80.15 2.3K
15:22 80.19 80.19 80.19 80.19 4.6K
15:23 80.03 80.03 80.03 80.03 0.9K
15:25 80.09 80.13 80.03 80.03 4.4K
15:27 80.10 80.13 80.01 80.13 5.4K
15:28 80.13 80.13 80.00 80.00 1.2K
15:29 79.94 80.01 79.94 79.94 1.7K
15:30 79.94 79.94 79.94 79.94 0.6K
15:31 79.94 79.94 79.80 79.80 2.8K
15:32 79.85 79.85 79.75 79.75 2.0K
15:33 79.85 79.85 79.57 79.57 5.3K
15:34 79.57 79.72 79.57 79.71 2.9K
15:35 79.65 79.72 79.65 79.72 1.4K
15:36 79.71 79.71 79.71 79.71 0.3K
15:37 79.75 79.75 79.51 79.51 5.8K
15:38 79.52 79.53 79.52 79.53 0.9K
15:39 79.43 79.43 79.24 79.33 4.5K
15:40 79.33 79.35 79.28 79.28 1.7K
15:41 79.28 79.35 79.05 79.05 5.1K
15:42 79.05 79.08 79.01 79.08 3.5K
15:43 79.06 79.06 78.95 78.95 0.8K
15:44 79.04 79.24 79.04 79.24 4.4K
15:45 79.29 79.30 79.11 79.11 3.9K
15:46 79.03 79.03 78.99 78.99 1.2K
15:47 79.02 79.07 78.94 78.94 6.6K
15:48 78.98 79.01 78.94 78.94 5.2K
15:49 78.96 79.00 78.96 79.00 4.4K
15:50 78.90 78.99 78.78 78.79 9.8K
15:51 78.80 78.92 78.80 78.91 7.0K
15:52 78.96 79.03 78.92 78.93 7.8K
15:53 78.93 79.02 78.88 78.99 11.7K
15:54 78.97 78.98 78.92 78.92 5.1K
15:55 78.95 78.95 78.83 78.85 16.1K
15:56 78.83 78.83 78.49 78.49 12.2K
15:57 78.49 78.63 78.49 78.63 11.8K
15:58 78.64 78.64 78.53 78.58 19.9K
15:59 78.58 78.61 78.47 78.47 11.6K
16:00 78.51 78.51 78.49 78.49 73.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available