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 72.76 72.76 72.49 72.49 8.4K
09:31 72.49 72.49 72.49 72.49 2.2K
09:32 72.49 72.49 72.40 72.40 25.8K
09:33 71.81 72.36 71.81 72.36 1.6K
09:35 72.47 72.47 72.47 72.47 0.5K
09:36 72.55 72.55 72.55 72.55 1.6K
09:40 72.69 72.69 72.62 72.62 1.7K
09:45 72.72 72.72 72.72 72.72 1.1K
09:49 73.14 73.14 73.14 73.14 1.8K
09:51 72.97 72.97 72.97 72.97 0.2K
09:53 72.81 72.95 72.81 72.95 4.9K
09:56 72.97 72.97 72.97 72.97 1.7K
10:00 73.03 73.03 73.03 73.03 0.3K
10:01 72.96 73.06 72.96 73.06 3.3K
10:03 72.82 72.82 72.82 72.82 1.4K
10:04 72.99 72.99 72.97 72.97 0.7K
10:07 73.02 73.02 73.02 73.02 1.5K
10:08 73.20 73.20 73.20 73.20 0.9K
10:10 73.31 73.33 73.31 73.33 2.2K
10:17 73.40 73.40 73.40 73.40 3.8K
10:18 73.35 73.72 73.35 73.72 5.2K
10:19 73.79 73.79 73.79 73.79 1.3K
10:21 73.99 73.99 73.99 73.99 0.6K
10:22 74.00 74.00 74.00 74.00 1.8K
10:23 74.27 74.28 74.27 74.28 0.9K
10:24 74.17 74.17 74.17 74.17 0.5K
10:25 74.13 74.13 74.13 74.13 0.7K
10:26 74.14 74.14 74.13 74.13 1.5K
10:27 74.13 74.13 73.98 73.98 1.9K
10:28 73.98 73.98 73.97 73.97 1.0K
10:29 73.88 73.88 73.87 73.86 0.9K
10:30 73.95 74.14 73.95 74.14 1.4K
10:31 74.09 74.09 74.09 74.09 0.5K
10:33 73.99 73.99 73.99 73.99 0.7K
10:34 73.99 73.99 73.99 73.99 1.3K
10:38 74.05 74.05 74.05 74.05 1.2K
10:41 74.06 74.06 73.99 73.99 2.0K
10:46 74.11 74.11 73.95 73.95 5.0K
10:48 74.17 74.17 74.17 74.17 1.0K
10:49 74.23 74.23 74.23 74.22 1.7K
10:50 74.08 74.08 74.08 74.08 0.3K
10:52 74.08 74.09 74.08 74.09 5.1K
10:53 73.98 74.18 73.98 74.18 7.2K
10:54 74.21 74.33 74.21 74.26 20.3K
10:56 74.33 74.33 74.23 74.23 9.3K
10:57 74.26 74.30 74.12 74.12 4.7K
10:58 74.18 74.18 74.18 74.18 0.7K
10:59 74.19 74.19 74.19 74.19 0.4K
11:00 74.19 74.19 74.19 74.19 0.5K
11:02 74.06 74.06 74.06 74.06 2.2K
11:03 73.89 73.89 73.87 73.87 1.4K
11:04 73.83 73.83 73.74 73.74 1.8K
11:06 73.81 73.81 73.81 73.81 0.7K
11:11 73.81 73.86 73.81 73.86 1.6K
11:12 73.86 73.86 73.86 73.86 1.0K
11:18 73.57 73.61 73.57 73.61 2.6K
11:19 73.66 73.66 73.66 73.66 0.9K
11:21 73.54 73.54 73.54 73.54 0.3K
11:24 73.54 73.54 73.54 73.54 0.4K
11:25 73.49 73.49 73.49 73.49 1.6K
11:26 73.46 73.46 73.39 73.44 1.3K
11:27 73.36 73.36 73.36 73.36 0.3K
11:28 73.39 73.39 73.39 73.39 0.5K
11:29 73.39 73.39 73.39 73.39 0.5K
11:34 73.43 73.43 73.43 73.43 0.9K
11:35 73.43 73.43 73.43 73.43 0.9K
11:36 73.43 73.43 73.40 73.40 13.7K
11:37 73.40 73.40 73.40 73.40 1.6K
11:40 73.39 73.66 73.39 73.66 2.6K
11:41 73.60 73.60 73.60 73.60 2.4K
11:47 73.57 73.57 73.57 73.57 1.0K
11:50 73.52 73.52 73.50 73.50 1.6K
11:51 73.39 73.39 73.39 73.39 0.5K
11:54 73.42 73.42 73.34 73.34 0.3K
11:55 73.34 73.34 73.34 73.34 0.5K
11:56 73.31 73.31 73.31 73.31 1.3K
11:58 73.13 73.13 73.13 73.13 2.2K
12:02 73.13 73.13 73.13 73.13 0.3K
12:04 73.13 73.18 73.13 73.18 0.4K
12:06 73.25 73.25 73.25 73.25 1.2K
12:07 73.14 73.14 73.14 73.14 0.3K
12:10 73.14 73.14 73.14 73.14 1.2K
12:11 73.29 73.43 73.29 73.43 2.3K
12:16 73.43 73.43 73.43 73.43 2.7K
12:19 73.22 73.22 73.22 73.22 0.8K
12:25 73.48 73.48 73.48 73.48 2.8K
12:30 73.78 73.78 73.78 73.78 0.4K
12:33 73.77 73.77 73.77 73.77 1.3K
12:34 73.96 73.96 73.96 73.96 2.9K
12:37 73.92 73.92 73.71 73.71 8.3K
12:38 73.85 73.85 73.85 73.85 0.5K
12:40 73.79 73.79 73.70 73.69 2.2K
12:41 73.55 73.55 73.54 73.54 3.9K
12:49 73.46 73.46 73.46 73.46 1.4K
12:53 73.48 73.63 73.41 73.63 7.8K
12:54 73.65 73.65 73.65 73.65 0.1K
12:55 73.60 73.60 73.60 73.60 0.2K
12:56 73.65 73.65 73.65 73.65 0.2K
12:58 73.61 73.64 73.46 73.46 2.2K
13:00 73.53 73.53 73.53 73.53 0.1K
13:01 73.56 73.56 73.56 73.56 0.6K
13:05 73.46 73.46 73.46 73.46 2.0K
13:08 73.35 73.35 73.35 73.35 0.5K
13:10 73.35 73.35 73.30 73.30 1.2K
13:13 73.29 73.29 73.29 73.29 0.4K
13:15 73.40 73.40 73.40 73.40 1.0K
13:16 73.34 73.34 73.34 73.34 1.2K
13:19 73.36 73.36 73.36 73.36 0.8K
13:22 73.36 73.36 73.36 73.36 0.4K
13:25 73.29 73.29 73.29 73.29 1.0K
13:29 73.32 73.32 73.28 73.28 1.0K
13:30 73.23 73.23 73.22 73.22 0.6K
13:31 73.19 73.19 73.19 73.19 0.9K
13:35 73.29 73.29 73.29 73.29 0.9K
13:36 73.24 73.24 73.24 73.24 3.4K
13:38 73.24 73.24 73.24 73.24 2.7K
13:39 73.24 73.24 73.24 73.24 0.7K
13:44 73.16 73.16 73.16 73.16 1.6K
13:45 73.13 73.13 73.13 73.13 0.9K
13:48 73.14 73.14 73.14 73.14 0.5K
13:49 73.14 73.14 73.14 73.14 1.0K
13:53 73.24 73.24 73.24 73.24 2.1K
13:54 73.29 73.29 73.29 73.29 0.3K
13:55 73.25 73.25 73.25 73.25 1.4K
13:58 73.21 73.21 73.21 73.21 1.8K
13:59 73.21 73.21 73.21 73.21 1.7K
14:01 73.24 73.24 73.24 73.24 0.3K
14:02 73.24 73.24 73.19 73.24 1.7K
14:04 73.14 73.14 73.14 73.14 1.7K
14:05 73.15 73.15 73.15 73.15 0.2K
14:06 73.15 73.15 73.15 73.15 1.2K
14:07 73.08 73.08 73.07 73.07 3.3K
14:08 72.99 72.99 72.99 72.99 0.2K
14:09 72.99 73.00 72.91 72.91 1.4K
14:10 73.00 73.00 73.00 73.00 0.8K
14:12 73.06 73.06 72.93 73.00 5.4K
14:13 73.00 73.00 72.97 72.97 0.8K
14:14 72.96 73.03 72.96 73.02 4.9K
14:15 73.02 73.02 73.02 73.02 0.2K
14:16 73.02 73.02 73.02 73.02 1.0K
14:17 72.98 72.98 72.96 72.96 2.6K
14:18 73.00 73.00 73.00 73.00 1.3K
14:19 73.00 73.00 73.00 73.00 1.0K
14:20 73.04 73.04 73.04 73.04 0.7K
14:21 72.92 72.94 72.92 72.94 0.3K
14:22 72.88 72.88 72.88 72.88 2.3K
14:23 72.92 72.92 72.92 72.92 0.4K
14:24 72.85 72.85 72.85 72.85 1.4K
14:25 72.86 72.86 72.86 72.86 0.3K
14:27 72.81 72.81 72.81 72.81 1.4K
14:29 72.77 72.81 72.77 72.81 3.2K
14:33 72.68 72.68 72.61 72.68 1.9K
14:34 72.67 72.67 72.67 72.67 1.6K
14:35 72.79 72.79 72.79 72.79 1.5K
14:39 72.80 72.80 72.75 72.75 2.7K
14:40 72.73 72.73 72.73 72.73 0.6K
14:42 72.65 72.69 72.65 72.69 3.9K
14:45 72.91 73.02 72.91 73.02 2.0K
14:46 72.95 73.02 72.95 72.94 0.4K
14:47 73.01 73.01 73.01 73.01 0.2K
14:48 73.01 73.01 73.01 73.01 0.2K
14:49 73.01 73.01 73.01 73.01 0.3K
14:50 73.02 73.04 73.00 73.04 7.6K
14:51 73.04 73.20 73.04 73.20 13.9K
14:52 73.20 73.20 73.05 73.05 1.6K
14:53 73.00 73.04 73.00 73.04 1.9K
14:54 73.10 73.10 73.10 73.10 0.7K
14:55 73.18 73.18 73.18 73.18 0.9K
14:56 73.20 73.20 73.20 73.20 0.7K
14:57 73.20 73.22 73.20 73.22 0.9K
14:58 73.22 73.25 73.20 73.25 1.5K
14:59 73.25 73.26 73.25 73.26 2.2K
15:00 73.26 73.26 73.24 73.24 1.6K
15:01 73.21 73.21 73.14 73.14 1.8K
15:02 73.19 73.19 73.13 73.13 0.7K
15:03 73.07 73.07 73.07 73.07 0.1K
15:04 73.07 73.07 72.99 73.05 4.9K
15:05 73.11 73.11 73.11 73.11 0.3K
15:06 73.08 73.08 73.08 73.08 1.0K
15:07 73.12 73.12 73.12 73.12 0.6K
15:09 73.12 73.12 73.12 73.12 0.8K
15:11 73.12 73.12 73.12 73.11 1.1K
15:12 73.11 73.16 73.11 73.16 5.8K
15:13 73.13 73.15 73.08 73.08 4.0K
15:14 73.14 73.14 73.14 73.14 1.1K
15:17 73.16 73.16 73.16 73.16 2.9K
15:18 73.06 73.13 73.06 73.13 4.4K
15:21 73.21 73.21 73.20 73.20 2.3K
15:22 73.24 73.27 73.24 73.27 2.6K
15:23 73.26 73.30 73.26 73.30 1.0K
15:24 73.29 73.29 73.28 73.28 2.6K
15:25 73.30 73.30 73.24 73.24 3.0K
15:29 73.27 73.27 73.26 73.26 2.7K
15:30 73.27 73.27 73.27 73.27 1.4K
15:31 73.32 73.32 73.29 73.29 3.6K
15:32 73.30 73.39 73.30 73.39 2.3K
15:33 73.35 73.41 73.35 73.41 3.8K
15:34 73.42 73.42 73.41 73.41 0.8K
15:35 73.42 73.42 73.42 73.42 0.8K
15:37 73.38 73.38 73.38 73.38 4.8K
15:39 73.25 73.29 73.25 73.29 1.8K
15:40 73.21 73.26 73.21 73.26 0.9K
15:41 73.26 73.26 73.26 73.26 0.9K
15:42 73.26 73.26 73.19 73.21 3.3K
15:45 73.05 73.11 73.05 73.11 2.4K
15:47 72.93 72.94 72.90 72.94 3.6K
15:48 72.94 73.03 72.90 72.90 5.8K
15:49 72.90 73.16 72.90 73.09 5.1K
15:50 73.09 73.10 73.05 73.05 1.5K
15:51 73.00 73.08 73.00 73.05 4.3K
15:52 73.00 73.00 73.00 73.00 2.8K
15:53 72.93 72.94 72.93 72.94 4.8K
15:54 72.93 72.96 72.88 72.90 2.2K
15:55 72.94 72.96 72.89 72.89 6.6K
15:56 72.90 72.91 72.87 72.90 32.4K
15:57 72.92 72.95 72.92 72.95 10.4K
15:58 73.05 73.06 73.00 73.06 15.2K
15:59 73.13 73.15 73.08 73.15 22.9K
16:00 73.12 73.18 73.12 73.18 70.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available