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 74.98 74.98 74.98 74.97 14.5K
09:32 75.44 75.87 75.44 75.87 2.8K
09:34 74.80 74.97 74.58 74.94 12.3K
09:35 74.90 74.90 73.94 73.99 3.1K
09:38 73.82 73.95 73.61 73.95 0.7K
09:39 74.18 74.18 73.95 73.95 0.9K
09:41 74.49 74.67 74.39 74.39 5.1K
09:43 74.31 74.31 74.27 74.27 0.6K
09:44 74.00 74.00 73.97 73.97 0.4K
09:45 74.00 74.22 74.00 74.20 5.1K
09:46 74.17 74.32 74.17 74.32 2.1K
09:47 74.17 74.22 74.17 74.22 1.0K
09:49 74.24 74.24 74.22 74.22 2.8K
09:52 74.27 74.48 74.22 74.47 5.4K
09:53 74.68 74.68 74.61 74.61 10.1K
09:54 74.61 74.61 74.61 74.61 0.1K
09:55 74.62 74.62 74.62 74.61 0.4K
09:56 74.63 74.63 74.63 74.63 0.6K
09:58 74.58 74.58 74.58 74.58 0.4K
09:59 74.64 74.64 74.35 74.35 2.7K
10:00 74.36 74.36 74.36 74.36 1.1K
10:01 74.37 74.37 73.87 74.00 6.0K
10:02 73.98 74.00 73.87 73.87 1.2K
10:03 73.93 73.93 73.93 73.93 0.2K
10:04 73.94 74.05 73.94 73.96 1.5K
10:05 73.76 73.76 73.64 73.76 1.5K
10:06 73.72 73.72 73.69 73.69 1.2K
10:07 73.60 73.78 73.60 73.66 4.4K
10:08 73.52 73.52 73.52 73.52 0.8K
10:09 73.73 73.73 73.73 73.73 3.8K
10:10 73.75 73.75 73.75 73.75 1.1K
10:11 73.95 73.95 73.95 73.95 0.9K
10:13 74.02 74.02 74.02 74.02 1.3K
10:14 74.06 74.06 74.06 74.06 0.5K
10:15 74.02 74.02 74.02 74.02 1.5K
10:16 73.98 73.98 73.98 73.98 0.8K
10:18 74.07 74.07 74.07 74.07 0.2K
10:19 74.11 74.11 73.97 73.97 2.6K
10:20 73.97 73.97 73.97 73.97 1.2K
10:23 73.86 73.86 73.86 73.86 0.3K
10:25 73.80 73.80 73.26 73.26 5.5K
10:26 73.28 73.28 73.28 73.28 1.5K
10:28 73.69 73.71 73.69 73.71 3.1K
10:29 73.83 73.83 73.83 73.83 0.6K
10:30 74.00 74.00 74.00 74.00 0.3K
10:31 74.10 74.12 74.02 74.02 0.8K
10:32 74.19 74.22 74.19 74.22 1.0K
10:33 74.32 74.32 74.32 74.32 1.1K
10:34 74.21 74.22 74.07 74.07 3.4K
10:35 73.96 73.97 73.84 73.84 0.6K
10:36 73.97 73.97 73.97 73.97 0.8K
10:39 73.98 73.98 73.98 73.98 0.7K
10:40 74.03 74.03 74.03 74.03 0.3K
10:41 73.92 74.05 73.92 73.92 2.3K
10:43 73.91 73.91 73.91 73.91 0.4K
10:44 73.79 73.82 73.79 73.82 2.1K
10:46 73.51 73.64 73.51 73.64 1.3K
10:49 73.65 73.65 73.65 73.65 0.6K
10:50 73.65 73.65 73.65 73.65 0.4K
10:51 73.65 73.65 73.65 73.65 0.6K
10:53 73.65 73.65 73.65 73.65 0.5K
10:55 73.65 73.66 73.65 73.66 0.6K
10:56 73.65 73.65 73.65 73.65 0.3K
10:57 73.65 73.65 73.65 73.65 0.4K
10:58 73.73 73.73 73.73 73.73 1.6K
11:00 73.79 73.79 73.70 73.70 5.8K
11:01 73.70 73.70 73.70 73.70 1.8K
11:03 73.51 73.51 73.51 73.51 0.6K
11:04 73.51 73.51 73.51 73.51 1.0K
11:06 73.68 73.68 73.68 73.68 0.9K
11:07 73.65 73.65 73.65 73.65 0.7K
11:10 73.62 73.62 73.62 73.62 0.8K
11:13 73.63 73.71 73.63 73.71 0.6K
11:14 73.79 73.80 73.78 73.78 2.8K
11:16 73.76 73.76 73.53 73.53 4.4K
11:17 73.60 73.60 73.38 73.38 1.8K
11:19 73.14 73.14 73.14 73.14 2.0K
11:20 73.10 73.10 73.10 73.10 0.2K
11:21 73.12 73.12 73.12 73.11 0.4K
11:22 73.11 73.11 73.03 73.03 1.1K
11:23 73.07 73.07 73.07 73.07 1.8K
11:25 72.86 72.86 72.86 72.86 1.5K
11:26 72.86 72.86 72.86 72.86 0.1K
11:27 72.51 72.66 72.51 72.66 2.8K
11:28 72.49 72.49 72.39 72.44 3.3K
11:29 72.60 72.63 72.60 72.63 2.1K
11:30 72.58 72.63 72.58 72.63 3.6K
11:32 72.57 72.63 72.57 72.63 0.5K
11:33 72.57 72.57 72.57 72.57 0.9K
11:34 72.57 72.57 72.51 72.51 1.6K
11:36 72.61 72.61 72.61 72.61 0.9K
11:38 72.57 72.57 72.57 72.57 0.4K
11:39 72.57 72.57 72.57 72.57 0.6K
11:41 72.57 72.57 72.57 72.57 0.6K
11:43 72.58 72.58 72.58 72.58 0.4K
11:44 72.59 72.59 72.59 72.58 0.8K
11:45 72.54 72.54 72.46 72.46 2.5K
11:46 72.49 72.55 72.49 72.55 1.7K
11:47 72.61 72.65 72.61 72.65 0.8K
11:48 72.65 72.68 72.65 72.68 2.7K
11:51 72.56 72.56 72.56 72.56 0.9K
11:52 72.44 72.44 72.38 72.38 1.6K
11:54 72.48 72.48 72.43 72.43 0.6K
11:56 72.47 72.47 72.47 72.47 0.3K
11:57 72.47 72.47 72.43 72.43 0.8K
11:58 72.47 72.47 72.36 72.36 0.5K
11:59 72.48 72.48 72.48 72.48 0.4K
12:00 72.45 72.48 72.45 72.47 1.2K
12:01 72.63 72.63 72.58 72.58 1.7K
12:02 72.55 72.55 72.55 72.55 1.0K
12:03 72.64 72.64 72.58 72.58 3.9K
12:04 72.68 72.68 72.62 72.61 0.7K
12:05 72.62 72.62 72.62 72.61 0.2K
12:06 72.61 72.61 72.61 72.61 0.1K
12:07 72.64 72.64 72.64 72.64 0.2K
12:08 72.61 72.61 72.61 72.61 0.2K
12:09 72.69 72.69 72.65 72.65 1.4K
12:10 72.65 72.65 72.65 72.65 0.8K
12:12 72.65 72.65 72.65 72.65 0.6K
12:13 72.65 72.65 72.65 72.65 0.6K
12:14 72.49 72.49 72.49 72.49 1.6K
12:15 72.37 72.39 72.37 72.39 1.3K
12:17 72.42 72.48 72.42 72.48 0.9K
12:18 72.27 72.27 72.27 72.27 2.0K
12:20 72.29 72.29 72.29 72.29 0.3K
12:21 72.29 72.29 72.29 72.29 0.5K
12:22 72.29 72.29 72.29 72.29 0.4K
12:23 72.26 72.26 72.26 72.26 5.2K
12:24 72.13 72.13 72.10 72.10 1.7K
12:25 72.12 72.12 72.12 72.11 0.5K
12:26 72.12 72.12 72.12 72.11 0.2K
12:27 72.12 72.12 72.12 72.11 0.4K
12:28 72.12 72.12 72.12 72.11 1.3K
12:31 72.12 72.12 72.12 72.11 0.3K
12:32 72.11 72.11 72.11 72.11 0.8K
12:33 72.22 72.22 72.22 72.22 5.7K
12:34 72.22 72.22 72.22 72.22 0.4K
12:35 72.22 72.22 72.22 72.22 0.8K
12:36 72.24 72.24 72.24 72.24 0.5K
12:38 72.23 72.37 72.23 72.34 24.9K
12:39 72.28 72.28 72.28 72.28 0.3K
12:40 72.30 72.30 72.30 72.30 0.4K
12:41 72.47 72.71 72.47 72.67 4.7K
12:42 72.66 72.66 72.49 72.49 1.7K
12:45 72.44 72.44 72.34 72.34 2.7K
12:46 72.25 72.25 72.25 72.25 0.6K
12:47 72.21 72.21 72.21 72.21 1.1K
12:49 72.22 72.22 72.22 72.22 1.3K
12:51 72.23 72.23 72.23 72.23 22.9K
12:52 72.35 72.46 72.35 72.46 5.8K
12:54 72.60 72.60 72.53 72.53 1.8K
12:56 72.49 72.49 72.49 72.49 0.3K
12:57 72.49 72.49 72.49 72.49 0.3K
12:58 72.49 72.49 72.49 72.49 0.4K
13:00 72.50 72.50 72.50 72.50 1.8K
13:02 72.51 72.51 72.51 72.51 0.5K
13:04 72.51 72.51 72.51 72.51 0.3K
13:06 72.51 72.51 72.51 72.51 0.4K
13:07 72.41 72.51 72.41 72.46 2.9K
13:08 72.46 72.46 72.46 72.46 1.5K
13:11 72.42 72.42 72.42 72.42 0.8K
13:13 72.43 72.43 72.43 72.43 0.4K
13:15 72.43 72.43 72.43 72.43 0.3K
13:16 72.28 72.28 72.28 72.28 1.4K
13:17 72.33 72.33 72.33 72.33 0.3K
13:18 72.18 72.18 72.18 72.18 1.7K
13:19 72.02 72.02 72.02 72.02 0.2K
13:20 72.03 72.19 72.03 72.19 25.8K
13:21 72.20 72.26 72.20 72.26 2.4K
13:24 72.30 72.43 72.30 72.43 1.5K
13:26 72.45 72.45 72.45 72.45 0.5K
13:27 72.65 72.87 72.65 72.87 3.8K
13:28 72.82 73.08 72.82 73.08 1.8K
13:29 73.08 73.08 72.91 72.91 2.0K
13:30 72.89 72.89 72.89 72.89 2.0K
13:33 72.87 72.87 72.87 72.86 0.4K
13:34 72.84 72.84 72.84 72.83 1.0K
13:36 72.82 72.82 72.82 72.82 0.2K
13:37 72.83 72.83 72.83 72.83 1.2K
13:38 72.82 72.82 72.82 72.82 0.4K
13:40 72.83 72.83 72.83 72.83 1.4K
13:42 72.44 72.44 72.44 72.44 2.5K
13:44 72.25 72.25 72.25 72.25 0.2K
13:45 72.20 72.26 72.20 72.26 0.8K
13:46 72.28 72.43 72.28 72.43 0.9K
13:48 72.28 72.28 72.20 72.20 0.6K
13:49 72.20 72.20 72.20 72.20 0.7K
13:50 72.24 72.24 72.24 72.24 0.9K
13:51 72.36 72.36 72.36 72.36 1.1K
13:52 72.44 72.46 72.42 72.46 2.2K
13:55 72.38 72.38 72.38 72.38 0.5K
13:57 72.38 72.38 72.38 72.38 0.5K
13:58 72.38 72.38 72.38 72.38 1.4K
14:01 72.38 72.38 72.38 72.38 0.6K
14:02 72.38 72.38 72.38 72.38 0.4K
14:03 72.44 72.44 72.44 72.44 0.4K
14:05 72.43 72.48 72.43 72.47 2.6K
14:06 72.47 72.49 72.47 72.49 0.4K
14:07 72.39 72.49 72.39 72.49 0.7K
14:08 72.46 72.46 72.46 72.46 1.4K
14:10 72.47 72.47 72.47 72.47 0.7K
14:12 72.45 72.45 72.28 72.28 2.1K
14:13 72.28 72.28 72.28 72.28 0.2K
14:14 72.28 72.28 72.28 72.28 0.7K
14:15 72.25 72.25 72.25 72.25 0.3K
14:16 72.18 72.18 72.18 72.18 3.1K
14:17 72.08 72.08 72.08 72.08 1.6K
14:18 71.89 71.89 71.89 71.89 0.3K
14:19 71.90 71.97 71.90 71.91 17.6K
14:20 71.53 71.53 71.53 71.53 1.5K
14:21 71.84 71.84 71.74 71.74 1.2K
14:22 71.69 71.69 71.69 71.69 0.6K
14:23 71.59 71.73 71.59 71.73 1.0K
14:24 71.61 71.61 71.61 71.61 0.3K
14:25 71.69 71.69 71.59 71.59 0.9K
14:26 71.73 71.73 71.73 71.72 0.6K
14:28 71.74 71.77 71.74 71.77 2.4K
14:29 71.78 71.78 71.78 71.78 0.7K
14:30 71.69 71.75 71.69 71.75 2.3K
14:31 71.80 71.80 71.80 71.80 0.4K
14:32 71.79 71.79 71.79 71.79 0.6K
14:33 71.62 71.62 71.62 71.62 1.8K
14:34 71.65 71.65 71.65 71.65 0.2K
14:35 71.59 71.59 71.50 71.50 2.0K
14:36 71.54 71.54 71.54 71.54 0.3K
14:37 71.54 71.54 71.54 71.54 0.6K
14:38 71.57 71.57 71.57 71.57 1.0K
14:39 71.54 71.55 71.54 71.55 0.7K
14:41 71.59 71.59 71.59 71.59 1.0K
14:42 71.59 71.59 71.59 71.59 0.4K
14:43 71.59 71.59 71.49 71.49 3.1K
14:44 71.43 71.46 71.43 71.46 0.7K
14:45 71.49 71.50 71.49 71.50 2.0K
14:46 71.52 71.53 71.52 71.53 0.6K
14:47 71.55 71.55 71.55 71.55 0.4K
14:48 71.54 71.54 71.54 71.54 0.1K
14:49 71.53 71.56 71.53 71.56 0.9K
14:50 71.62 71.67 71.62 71.66 5.1K
14:52 71.60 71.70 71.60 71.70 2.0K
14:53 71.73 71.73 71.73 71.73 2.4K
14:55 71.74 71.74 71.74 71.74 0.6K
14:56 71.73 71.73 71.73 71.72 0.2K
14:57 71.73 71.73 71.73 71.72 0.5K
14:58 71.73 71.73 71.73 71.72 0.4K
14:59 71.66 71.66 71.66 71.66 0.9K
15:00 71.72 71.72 71.72 71.72 0.8K
15:01 71.72 71.72 71.71 71.71 2.3K
15:02 71.73 71.74 71.73 71.74 4.4K
15:03 71.70 71.70 71.70 71.70 0.2K
15:04 71.74 71.74 71.70 71.69 3.3K
15:05 71.67 71.67 71.67 71.67 0.1K
15:06 71.67 71.67 71.67 71.67 1.0K
15:08 71.68 71.68 71.61 71.61 1.5K
15:09 71.62 71.62 71.56 71.56 3.6K
15:10 71.58 71.58 71.58 71.58 1.7K
15:12 71.57 71.60 71.57 71.60 3.0K
15:13 71.62 71.82 71.62 71.76 4.4K
15:14 71.78 71.78 71.78 71.78 0.3K
15:15 71.79 72.07 71.79 72.07 5.2K
15:16 72.13 72.14 72.13 72.14 2.0K
15:17 72.09 72.12 72.09 72.12 0.3K
15:18 72.12 72.14 72.12 72.14 1.2K
15:19 72.12 72.12 72.12 72.12 0.7K
15:20 72.12 72.12 72.12 72.11 0.6K
15:21 72.23 72.23 72.23 72.22 2.3K
15:23 72.26 72.31 72.26 72.31 4.2K
15:24 72.30 72.30 72.30 72.30 1.0K
15:25 72.30 72.30 72.19 72.19 1.8K
15:26 72.14 72.14 72.11 72.11 1.6K
15:27 72.11 72.11 72.06 72.06 1.6K
15:28 72.08 72.10 72.08 72.10 0.4K
15:29 72.08 72.08 72.08 72.08 0.7K
15:30 72.08 72.08 72.08 72.08 0.1K
15:31 72.03 72.08 72.03 72.08 0.7K
15:32 72.12 72.13 72.12 72.13 6.2K
15:33 72.13 72.13 72.04 72.04 4.1K
15:34 71.99 71.99 71.99 71.99 0.4K
15:35 72.00 72.00 72.00 72.00 0.8K
15:36 71.98 72.03 71.96 71.96 2.8K
15:37 71.91 71.93 71.78 71.78 5.3K
15:39 71.48 71.49 71.41 71.41 5.3K
15:41 71.33 71.33 71.33 71.33 5.1K
15:42 71.36 71.39 71.34 71.34 4.5K
15:43 71.34 71.42 71.34 71.42 5.4K
15:45 71.42 71.43 71.40 71.40 2.8K
15:46 71.47 71.47 71.47 71.47 4.6K
15:48 71.92 71.92 71.92 71.92 1.5K
15:49 71.86 72.08 71.85 72.08 5.3K
15:50 72.15 72.21 72.09 72.09 2.7K
15:51 72.10 72.10 71.98 71.98 4.6K
15:52 71.92 71.95 71.89 71.95 1.9K
15:53 71.92 72.14 71.92 72.12 6.1K
15:54 72.05 72.17 72.05 72.17 4.6K
15:55 72.17 72.17 72.13 72.17 8.0K
15:56 72.18 72.26 72.18 72.22 8.3K
15:57 72.38 72.38 72.24 72.28 7.7K
15:58 72.28 72.32 72.27 72.32 13.9K
15:59 72.32 72.34 71.92 71.92 39.0K
16:00 72.03 72.14 72.03 72.14 100.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available