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 69.20 69.20 69.20 69.20 6.5K
09:31 69.20 69.20 69.20 69.20 0.2K
09:32 69.20 69.77 69.20 69.20 4.4K
09:33 69.20 69.20 69.20 69.20 0.7K
09:34 69.20 69.77 69.20 69.48 4.3K
09:35 69.43 69.49 69.43 69.49 3.4K
09:36 69.49 69.49 69.49 69.49 0.4K
09:37 69.77 69.77 69.77 69.77 0.8K
09:39 69.53 69.68 69.53 69.61 2.6K
09:40 69.69 69.69 69.69 69.69 0.7K
09:41 69.69 69.69 69.59 69.58 0.6K
09:42 69.63 69.63 69.63 69.63 0.3K
09:43 69.60 69.60 69.60 69.60 0.4K
09:44 69.60 69.60 69.60 69.60 0.4K
09:45 69.60 69.60 69.59 69.58 0.5K
09:46 69.59 69.59 69.59 69.59 5.1K
09:47 69.59 69.85 69.59 69.85 2.6K
09:48 69.98 69.98 69.98 69.97 0.8K
09:51 69.98 70.22 69.98 70.22 1.0K
09:52 70.00 70.00 70.00 70.00 2.1K
09:54 70.01 70.01 70.01 70.01 0.4K
09:55 70.00 70.05 70.00 70.05 0.4K
09:56 70.05 70.05 70.05 70.05 0.4K
09:57 70.05 70.05 70.05 70.05 0.1K
09:58 69.93 69.93 69.93 69.93 0.4K
09:59 70.06 70.06 69.79 69.79 4.2K
10:00 69.91 69.91 69.61 69.63 12.1K
10:01 69.52 69.94 69.52 69.89 17.6K
10:02 70.02 70.03 69.94 69.94 4.6K
10:03 69.93 69.93 69.90 69.90 49.4K
10:04 69.90 70.06 69.87 70.00 4.0K
10:05 70.05 70.05 69.87 70.00 1.9K
10:06 69.93 69.93 69.93 69.93 0.9K
10:08 69.80 69.80 69.80 69.80 2.5K
10:09 69.80 69.88 69.80 69.88 1.5K
10:10 70.00 70.00 69.87 69.87 1.9K
10:11 70.00 70.00 70.00 70.00 1.1K
10:12 69.88 70.03 69.88 69.90 5.5K
10:13 69.83 69.88 69.83 69.88 1.9K
10:15 70.04 70.04 70.04 70.04 1.1K
10:16 70.06 70.20 70.06 70.20 2.1K
10:17 70.15 70.20 70.15 70.20 0.3K
10:18 70.20 70.20 70.12 70.12 8.3K
10:19 70.15 70.15 70.15 70.15 2.0K
10:20 70.18 70.18 70.18 70.18 2.5K
10:21 70.21 70.21 70.21 70.21 0.7K
10:22 70.21 70.21 70.21 70.21 0.8K
10:24 70.23 70.23 70.23 70.23 0.8K
10:25 70.19 70.19 70.12 70.12 0.5K
10:26 70.19 70.19 70.19 70.19 0.7K
10:27 70.24 70.24 70.24 70.24 0.8K
10:30 70.19 70.19 70.19 70.19 1.6K
10:32 70.18 70.18 70.18 70.18 0.7K
10:33 70.19 70.19 70.19 70.19 0.5K
10:34 70.19 70.19 70.19 70.19 0.7K
10:35 70.19 70.19 70.19 70.19 1.5K
10:36 70.19 70.24 70.19 70.24 1.8K
10:37 70.23 70.23 70.06 70.06 13.2K
10:38 70.06 70.23 70.06 70.20 23.2K
10:39 70.24 70.29 70.24 70.24 6.2K
10:40 70.29 70.29 70.16 70.16 1.7K
10:41 70.26 70.41 70.26 70.40 7.4K
10:42 70.41 70.41 70.41 70.41 2.0K
10:43 70.63 70.63 70.63 70.63 0.3K
10:44 70.64 70.64 70.43 70.43 52.0K
10:45 70.71 70.80 70.71 70.80 1.6K
10:46 70.81 70.81 70.81 70.81 1.0K
10:48 70.80 70.80 70.80 70.80 1.0K
10:49 70.90 70.97 70.90 70.97 1.7K
10:51 70.98 70.98 70.98 70.97 0.3K
10:52 70.98 70.98 70.98 70.97 0.7K
10:53 70.97 70.97 70.97 70.97 1.5K
10:56 70.97 70.97 70.96 70.96 1.2K
10:57 70.96 70.96 70.96 70.96 0.3K
10:58 70.96 70.96 70.96 70.96 1.0K
10:59 70.96 71.14 70.96 71.14 4.0K
11:01 71.15 71.15 71.15 71.15 0.9K
11:03 71.14 71.14 71.14 71.14 0.4K
11:04 71.14 71.14 71.14 71.14 0.2K
11:05 71.14 71.14 71.14 71.14 0.5K
11:06 71.11 71.11 71.11 71.11 5.2K
11:07 70.86 70.86 70.55 70.55 10.1K
11:08 70.54 70.54 70.53 70.53 0.3K
11:09 70.52 70.52 70.51 70.51 1.0K
11:11 70.56 70.57 70.56 70.57 1.6K
11:12 70.55 70.55 70.55 70.55 0.4K
11:14 70.57 70.60 70.57 70.60 2.5K
11:17 70.75 70.75 70.75 70.75 0.7K
11:18 70.75 70.75 70.75 70.75 3.8K
11:19 70.72 70.72 70.72 70.72 0.7K
11:20 70.72 70.72 70.72 70.72 3.2K
11:24 70.82 70.82 70.82 70.82 1.2K
11:25 70.75 70.75 70.75 70.75 4.2K
11:30 70.74 70.74 70.74 70.74 1.7K
11:31 70.49 70.49 70.49 70.49 2.7K
11:33 70.46 70.53 70.46 70.53 2.2K
11:35 70.58 70.58 70.58 70.58 0.8K
11:36 70.60 70.60 70.60 70.60 0.7K
11:37 70.66 70.66 70.66 70.66 1.1K
11:38 70.73 70.73 70.73 70.73 1.7K
11:41 70.60 70.60 70.60 70.60 1.3K
11:42 70.59 70.59 70.59 70.59 1.6K
11:45 70.55 70.55 70.55 70.55 0.5K
11:46 70.61 70.61 70.55 70.55 4.3K
11:47 70.55 70.55 70.55 70.55 0.6K
11:48 70.54 70.54 70.53 70.53 4.4K
11:49 70.59 70.59 70.59 70.59 1.1K
11:51 70.62 70.62 70.62 70.61 0.7K
11:52 70.54 70.54 70.54 70.54 0.4K
11:54 70.54 70.62 70.54 70.61 0.8K
11:55 70.62 70.62 70.55 70.55 1.5K
11:57 70.63 70.63 70.63 70.63 1.9K
11:58 70.60 70.60 70.50 70.50 3.1K
11:59 70.48 70.48 70.48 70.47 1.7K
12:01 70.50 70.50 70.50 70.50 0.6K
12:02 70.47 70.58 70.47 70.58 8.0K
12:03 70.56 70.56 70.56 70.56 0.3K
12:04 70.47 70.50 70.47 70.50 2.9K
12:06 70.49 70.49 70.49 70.49 0.7K
12:10 70.48 70.48 70.48 70.47 0.6K
12:11 70.47 70.47 70.47 70.47 5.0K
12:14 70.37 70.37 70.37 70.37 1.5K
12:16 70.37 70.37 70.37 70.37 1.1K
12:17 70.37 70.37 70.37 70.37 0.2K
12:18 70.37 70.37 70.37 70.36 0.3K
12:19 70.36 70.36 70.36 70.36 0.5K
12:20 70.36 70.36 70.36 70.36 0.5K
12:21 70.33 70.33 70.33 70.33 1.5K
12:22 70.35 70.35 70.20 70.27 5.1K
12:23 70.27 70.28 70.27 70.28 7.0K
12:26 70.35 70.35 70.34 70.34 6.4K
12:28 70.30 70.30 70.30 70.30 2.1K
12:29 70.33 70.33 70.33 70.33 1.4K
12:32 70.40 70.41 70.40 70.41 1.4K
12:33 70.41 70.45 70.41 70.45 1.7K
12:34 70.45 70.45 70.45 70.44 0.6K
12:35 70.44 70.44 70.44 70.44 4.3K
12:36 70.44 70.44 70.44 70.44 1.6K
12:37 70.45 70.45 70.45 70.44 0.7K
12:39 70.45 70.45 70.45 70.44 1.7K
12:40 70.44 70.44 70.43 70.43 1.0K
12:41 70.42 70.42 70.42 70.42 0.2K
12:42 70.42 70.42 70.41 70.41 4.5K
12:43 70.44 70.44 70.44 70.44 1.9K
12:44 70.45 70.45 70.45 70.44 0.5K
12:45 70.45 70.54 70.45 70.54 2.2K
12:46 70.53 70.53 70.53 70.53 0.4K
12:47 70.53 70.53 70.53 70.53 0.2K
12:49 70.58 70.58 70.58 70.58 2.1K
12:50 70.60 70.60 70.60 70.60 0.8K
12:51 70.58 70.60 70.58 70.60 0.7K
12:52 70.61 70.61 70.61 70.61 0.3K
12:54 70.64 70.64 70.64 70.64 1.3K
12:55 70.68 70.68 70.68 70.68 0.5K
12:56 70.63 70.63 70.63 70.63 7.3K
12:57 70.64 70.64 70.63 70.63 0.8K
12:58 70.63 70.63 70.63 70.63 1.1K
12:59 70.63 70.63 70.63 70.63 0.5K
13:00 70.72 70.81 70.70 70.81 24.1K
13:01 71.00 71.08 71.00 71.08 1.8K
13:02 71.11 71.11 71.11 71.11 0.3K
13:03 71.17 71.17 71.17 71.17 0.7K
13:04 71.18 71.18 71.18 71.18 4.7K
13:06 71.18 71.18 71.18 71.18 0.8K
13:07 71.18 71.18 71.13 71.13 1.7K
13:09 71.15 71.15 71.15 71.15 0.3K
13:10 71.15 71.15 71.07 71.15 1.3K
13:11 71.08 71.08 70.93 70.93 3.2K
13:12 70.89 70.89 70.88 70.88 5.8K
13:13 70.88 70.88 70.88 70.88 0.2K
13:14 70.88 70.88 70.88 70.88 0.9K
13:17 70.89 70.89 70.89 70.89 1.0K
13:18 70.89 70.89 70.66 70.66 2.5K
13:20 70.51 70.62 70.51 70.61 0.3K
13:21 70.62 70.62 70.62 70.62 0.5K
13:22 70.62 70.62 70.50 70.50 0.5K
13:23 70.48 70.61 70.48 70.61 6.5K
13:24 70.35 70.35 70.35 70.35 4.0K
13:25 70.36 70.36 70.36 70.36 0.4K
13:26 70.35 70.35 70.35 70.35 0.7K
13:27 70.27 70.27 70.27 70.27 0.9K
13:28 70.19 70.22 70.19 70.22 1.6K
13:29 70.22 70.22 70.22 70.22 0.5K
13:31 70.22 70.22 70.22 70.22 0.6K
13:32 70.22 70.22 70.22 70.22 0.1K
13:33 70.22 70.22 70.22 70.22 0.1K
13:34 70.21 70.21 70.21 70.21 0.6K
13:35 70.22 70.25 70.22 70.25 2.7K
13:38 70.35 70.40 70.35 70.36 2.3K
13:42 70.40 70.41 70.40 70.41 0.9K
13:43 70.52 70.52 70.45 70.45 1.7K
13:45 70.47 70.47 70.47 70.47 0.3K
13:46 70.44 70.44 70.44 70.44 0.8K
13:49 70.48 70.48 70.42 70.42 0.8K
13:50 70.54 70.54 70.54 70.54 0.4K
13:51 70.50 70.50 70.50 70.50 0.3K
13:53 70.57 70.57 70.57 70.57 1.6K
13:54 70.56 70.57 70.56 70.57 0.7K
13:55 70.53 70.53 70.53 70.53 5.9K
13:56 70.43 70.43 70.43 70.43 1.8K
13:57 70.41 70.41 70.41 70.41 1.0K
13:59 70.41 70.41 70.41 70.41 1.5K
14:03 70.41 70.41 70.41 70.41 5.8K
14:05 70.41 70.41 70.41 70.41 1.1K
14:07 70.33 70.33 70.27 70.27 3.1K
14:10 70.26 70.26 70.26 70.26 0.6K
14:11 70.22 70.24 70.22 70.23 2.2K
14:13 70.25 70.25 70.24 70.24 0.5K
14:14 70.25 70.25 70.25 70.25 0.4K
14:15 70.24 70.24 70.24 70.24 1.1K
14:16 70.24 70.24 70.24 70.24 1.7K
14:17 70.24 70.27 70.24 70.26 3.2K
14:18 70.25 70.25 70.25 70.25 0.2K
14:19 70.21 70.21 70.21 70.21 1.0K
14:20 70.25 70.25 70.21 70.21 2.5K
14:21 70.19 70.19 70.19 70.19 0.5K
14:22 70.23 70.23 70.23 70.23 1.4K
14:24 70.23 70.23 70.23 70.22 0.7K
14:25 70.23 70.23 70.23 70.22 0.7K
14:26 70.16 70.16 70.16 70.16 10.7K
14:27 70.13 70.19 70.13 70.14 11.5K
14:28 70.14 70.14 70.14 70.14 15.4K
14:29 70.23 70.23 70.23 70.22 2.7K
14:30 70.22 70.39 70.22 70.33 10.3K
14:31 70.40 70.51 70.40 70.51 1.6K
14:32 70.53 70.53 70.53 70.53 0.3K
14:33 70.54 70.54 70.54 70.54 0.6K
14:34 70.56 70.72 70.56 70.72 3.1K
14:36 70.78 70.78 70.78 70.78 0.3K
14:37 70.75 70.79 70.66 70.79 12.0K
14:38 70.77 70.77 70.77 70.77 1.2K
14:39 70.77 70.86 70.77 70.86 1.5K
14:40 70.83 70.96 70.83 70.96 1.8K
14:41 70.90 70.90 70.82 70.82 1.8K
14:42 70.88 70.89 70.88 70.89 1.7K
14:43 70.90 70.90 70.90 70.90 1.5K
14:44 70.88 70.88 70.88 70.88 0.6K
14:45 70.86 70.86 70.78 70.78 1.8K
14:47 70.90 71.06 70.90 71.06 6.0K
14:48 71.19 71.19 71.19 71.19 0.7K
14:49 71.30 71.30 71.30 71.30 0.9K
14:50 71.24 71.28 71.24 71.28 2.3K
14:52 71.16 71.18 71.11 71.18 4.5K
14:53 71.17 71.17 71.17 71.17 0.4K
14:54 71.19 71.19 71.19 71.19 0.5K
14:55 71.19 71.19 71.19 71.19 2.0K
14:56 71.20 71.20 71.20 71.19 0.5K
14:57 71.20 71.20 71.20 71.19 3.7K
14:59 71.20 71.20 71.14 71.14 0.9K
15:00 71.21 71.23 71.18 71.23 4.5K
15:01 71.13 71.13 71.13 71.13 2.3K
15:02 71.08 71.08 71.06 71.06 1.4K
15:03 70.98 71.11 70.98 71.11 2.5K
15:04 71.11 71.11 71.05 71.05 2.7K
15:06 71.07 71.07 71.07 71.07 1.5K
15:07 71.11 71.15 71.11 71.15 2.1K
15:08 71.13 71.13 71.13 71.13 0.6K
15:09 71.13 71.13 71.13 71.13 0.3K
15:10 71.06 71.06 70.97 71.05 5.2K
15:11 71.05 71.12 71.05 71.12 2.3K
15:12 71.11 71.11 71.11 71.11 1.0K
15:14 71.11 71.11 71.11 71.11 0.4K
15:15 71.12 71.12 71.05 71.09 1.1K
15:16 71.10 71.10 70.92 70.96 6.1K
15:17 70.91 70.91 70.89 70.89 1.1K
15:18 70.89 70.89 70.82 70.86 4.0K
15:19 70.77 70.78 70.77 70.78 1.6K
15:20 70.84 70.98 70.84 70.97 5.2K
15:22 71.13 71.13 71.13 71.13 3.2K
15:23 71.09 71.09 71.09 71.09 0.5K
15:24 71.11 71.11 71.11 71.11 2.2K
15:26 71.20 71.20 71.11 71.11 2.5K
15:27 71.16 71.16 71.16 71.16 0.1K
15:28 71.03 71.12 71.03 71.12 4.2K
15:29 71.12 71.12 71.12 71.12 0.5K
15:30 71.16 71.16 71.15 71.15 0.4K
15:31 71.15 71.15 71.10 71.10 2.4K
15:32 71.14 71.29 71.14 71.29 4.9K
15:33 71.24 71.24 71.24 71.24 2.3K
15:34 71.10 71.10 71.08 71.08 4.9K
15:37 70.93 71.03 70.93 71.03 1.5K
15:38 71.01 71.14 71.01 71.08 3.5K
15:39 71.08 71.08 71.08 71.08 0.3K
15:40 71.08 71.08 70.93 70.93 3.9K
15:41 71.00 71.00 70.90 70.90 2.5K
15:42 70.92 70.92 70.85 70.85 1.9K
15:43 70.92 70.92 70.92 70.92 1.9K
15:44 70.91 71.18 70.91 71.18 22.0K
15:45 71.47 71.58 71.47 71.58 2.2K
15:46 71.57 71.78 71.57 71.78 5.0K
15:47 71.78 71.90 71.78 71.90 4.0K
15:48 72.09 72.23 72.06 72.06 10.0K
15:49 72.05 72.22 72.05 72.22 3.7K
15:50 72.07 72.15 72.02 72.02 17.5K
15:51 72.05 72.11 72.01 72.03 8.3K
15:52 71.97 71.97 71.70 71.70 8.8K
15:53 71.61 71.63 71.52 71.61 8.5K
15:54 71.69 71.76 71.62 71.76 4.5K
15:55 71.79 71.80 71.72 71.76 11.8K
15:56 71.73 71.85 71.73 71.80 17.6K
15:57 71.79 71.82 71.68 71.72 17.1K
15:58 71.75 71.80 71.75 71.78 15.8K
15:59 71.79 71.79 71.69 71.69 35.6K
16:00 71.74 71.74 71.67 71.67 215.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available