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 73.83 73.83 73.83 73.83 16.3K
09:31 73.85 73.85 73.85 73.85 2.7K
09:32 73.85 73.85 73.85 73.85 1.2K
09:33 74.44 74.44 74.44 74.44 0.5K
09:34 74.05 74.53 73.85 73.85 1.6K
09:36 73.87 73.88 73.87 73.88 0.5K
09:38 74.31 74.31 74.31 74.31 3.7K
09:39 74.44 74.44 74.44 74.44 0.5K
09:40 74.47 74.47 74.47 74.47 15.6K
09:41 74.35 74.54 74.22 74.22 2.9K
09:42 74.25 74.25 74.25 74.25 1.0K
09:43 74.26 74.26 74.07 74.07 1.9K
09:45 74.12 74.25 74.12 74.25 10.1K
09:46 74.01 74.14 73.99 74.14 10.8K
09:47 74.14 74.25 74.07 74.25 2.2K
09:48 74.20 74.20 74.20 74.19 1.1K
09:49 74.22 74.25 74.22 74.25 2.1K
09:50 74.27 74.27 74.19 74.19 2.8K
09:51 74.12 74.25 74.12 74.21 1.4K
09:52 74.25 74.25 74.25 74.25 1.8K
09:53 74.18 74.32 74.17 74.18 7.7K
09:55 74.13 74.13 74.11 74.11 2.2K
09:56 74.11 74.11 73.86 73.86 3.7K
09:57 73.86 73.86 73.43 73.43 2.7K
09:58 73.44 73.45 73.44 73.45 0.5K
09:59 73.45 73.45 73.45 73.45 2.1K
10:00 73.81 73.87 73.28 73.86 2.2K
10:01 74.04 74.04 74.04 74.04 0.4K
10:02 73.84 73.85 73.84 73.85 1.2K
10:04 73.86 73.86 73.86 73.86 0.8K
10:06 73.83 74.05 73.83 74.05 2.4K
10:07 74.02 74.02 74.02 74.02 0.2K
10:09 74.06 74.06 74.03 74.03 0.6K
10:10 74.05 74.05 74.05 74.05 0.6K
10:13 74.04 74.04 74.04 74.04 0.6K
10:14 73.91 73.97 73.84 73.84 6.9K
10:15 73.94 73.94 73.94 73.94 1.2K
10:16 73.94 73.94 73.94 73.94 0.7K
10:19 73.94 73.94 73.94 73.94 1.5K
10:21 74.14 74.14 74.11 74.11 0.8K
10:22 74.23 74.23 74.15 74.15 1.2K
10:23 74.25 74.25 74.16 74.16 0.5K
10:24 74.13 74.13 74.11 74.11 1.6K
10:25 74.02 74.08 74.02 74.08 3.2K
10:26 74.08 74.08 74.08 74.08 0.3K
10:27 74.08 74.08 74.08 74.08 0.4K
10:28 74.08 74.08 74.08 74.08 0.1K
10:29 74.08 74.08 74.08 74.08 0.3K
10:30 73.91 73.91 73.91 73.91 3.1K
10:31 73.81 73.81 73.81 73.81 0.6K
10:35 73.88 73.88 73.88 73.88 1.1K
10:39 73.77 73.94 73.77 73.94 1.9K
10:41 73.95 73.95 73.95 73.94 0.5K
10:45 73.95 73.95 73.95 73.94 0.3K
10:49 73.95 73.95 73.95 73.94 1.2K
10:50 73.84 73.87 73.84 73.87 2.2K
10:52 73.87 73.87 73.87 73.87 1.1K
10:55 73.98 73.98 73.98 73.98 0.3K
10:56 73.98 73.98 73.98 73.97 1.1K
10:59 74.01 74.01 74.01 74.01 0.1K
11:00 74.02 74.02 74.02 74.02 0.6K
11:01 73.88 73.88 73.88 73.88 1.2K
11:06 73.85 73.85 73.85 73.85 2.8K
11:07 73.87 73.88 73.87 73.88 1.3K
11:08 73.88 73.88 73.88 73.88 1.4K
11:10 73.88 73.88 73.88 73.88 0.2K
11:11 73.80 73.87 73.80 73.86 0.8K
11:13 73.87 73.87 73.87 73.87 1.4K
11:14 73.87 73.96 73.87 73.96 1.9K
11:19 73.88 73.88 73.88 73.88 2.2K
11:20 73.86 73.86 73.86 73.86 0.4K
11:23 73.90 73.90 73.86 73.86 1.8K
11:26 73.81 73.81 73.81 73.81 1.1K
11:27 73.85 73.85 73.73 73.73 12.6K
11:30 73.63 73.63 73.63 73.63 1.8K
11:31 73.58 73.58 73.58 73.58 0.3K
11:32 73.50 73.67 73.50 73.67 4.5K
11:37 73.67 73.67 73.67 73.67 0.2K
11:38 73.64 73.64 73.64 73.64 0.6K
11:39 73.58 73.58 73.50 73.50 1.8K
11:40 73.46 73.46 73.44 73.44 1.2K
11:42 73.33 73.33 73.33 73.33 1.0K
11:46 73.31 73.31 73.31 73.31 0.7K
11:49 73.37 73.37 73.37 73.37 0.7K
11:50 73.30 73.30 73.30 73.30 1.3K
11:52 73.28 73.28 73.28 73.28 0.6K
11:57 73.33 73.50 73.33 73.50 3.6K
11:58 73.50 73.50 73.50 73.50 1.0K
12:00 73.54 73.56 73.50 73.50 2.3K
12:07 73.47 73.47 73.47 73.47 0.4K
12:10 73.50 73.50 73.50 73.50 0.2K
12:13 73.50 73.50 73.50 73.50 0.7K
12:16 73.53 73.55 73.50 73.55 3.5K
12:17 73.67 73.67 73.67 73.67 1.5K
12:18 73.85 73.85 73.85 73.85 0.3K
12:19 73.86 73.86 73.86 73.86 0.3K
12:21 73.99 73.99 73.99 73.99 0.8K
12:25 74.01 74.01 74.01 74.01 9.5K
12:27 74.05 74.05 74.05 74.05 2.4K
12:30 74.05 74.05 74.05 74.05 0.2K
12:31 74.04 74.04 74.04 74.04 0.1K
12:32 74.04 74.04 74.04 74.04 0.5K
12:35 74.04 74.04 74.04 74.04 1.5K
12:36 74.04 74.04 74.04 74.04 0.5K
12:37 74.04 74.04 74.04 74.04 0.1K
12:38 74.04 74.04 74.04 74.04 0.3K
12:39 74.04 74.11 74.04 74.11 4.3K
12:41 74.11 74.11 74.11 74.11 2.9K
12:43 74.11 74.39 74.11 74.36 11.0K
12:44 74.39 74.39 74.39 74.39 0.1K
12:45 74.26 74.26 74.26 74.26 0.2K
12:47 74.23 74.23 74.04 74.04 5.1K
12:48 74.04 74.04 74.04 74.04 1.2K
12:49 74.04 74.04 74.04 74.04 0.2K
12:50 74.04 74.04 74.04 74.04 1.5K
12:57 74.10 74.10 74.10 74.10 0.9K
13:03 74.11 74.11 74.11 74.11 0.3K
13:04 74.11 74.11 74.11 74.11 1.7K
13:06 74.06 74.06 74.06 74.06 1.2K
13:07 74.10 74.10 73.96 73.96 9.3K
13:08 73.92 73.92 73.92 73.92 1.1K
13:09 73.89 73.89 73.89 73.89 0.3K
13:10 73.90 73.90 73.90 73.90 0.5K
13:12 73.92 73.99 73.92 73.99 0.6K
13:13 74.03 74.03 74.03 74.03 0.2K
13:14 73.99 73.99 73.99 73.99 1.5K
13:15 74.00 74.00 74.00 74.00 0.7K
13:21 73.96 73.96 73.95 73.95 1.5K
13:22 74.01 74.01 74.01 74.01 3.3K
13:23 74.03 74.03 74.03 74.03 2.1K
13:24 74.02 74.02 74.02 74.02 0.9K
13:25 74.02 74.02 74.02 74.02 0.5K
13:26 74.03 74.03 73.97 74.01 2.5K
13:27 74.02 74.07 74.02 74.02 2.6K
13:30 74.15 74.15 74.15 74.15 0.8K
13:32 74.03 74.03 74.03 74.03 1.8K
13:33 74.14 74.14 74.14 74.14 1.8K
13:34 74.05 74.11 74.05 74.11 1.9K
13:35 74.04 74.04 74.04 74.04 0.5K
13:37 74.06 74.06 74.06 74.06 0.7K
13:39 74.00 74.15 74.00 74.15 0.9K
13:40 74.06 74.06 74.06 74.06 1.8K
13:41 74.09 74.09 74.09 74.08 0.6K
13:47 74.10 74.10 74.10 74.10 0.3K
13:48 74.10 74.31 74.10 74.31 6.1K
13:50 74.32 74.32 74.32 74.32 0.3K
13:52 74.32 74.32 74.32 74.32 0.4K
13:55 74.32 74.33 74.32 74.33 0.7K
13:56 74.32 74.32 74.32 74.32 0.2K
13:57 74.21 74.32 74.21 74.21 2.7K
13:58 74.32 74.33 74.32 74.32 1.0K
13:59 74.32 74.43 74.32 74.43 1.4K
14:00 74.48 74.48 74.43 74.43 0.8K
14:02 74.43 74.55 74.43 74.55 1.2K
14:04 74.56 74.56 74.56 74.56 1.0K
14:06 74.57 74.58 74.49 74.58 2.1K
14:07 74.66 74.66 74.66 74.66 1.5K
14:08 74.73 74.74 74.73 74.74 1.1K
14:09 74.74 74.74 74.74 74.74 0.6K
14:11 74.75 74.75 74.75 74.75 1.8K
14:14 74.75 74.77 74.75 74.77 2.2K
14:17 74.80 74.80 74.70 74.70 2.5K
14:18 74.70 74.70 74.62 74.65 1.5K
14:19 74.61 74.61 74.61 74.61 0.2K
14:20 74.71 74.71 74.71 74.71 4.3K
14:21 74.72 74.72 74.72 74.72 0.6K
14:22 74.53 74.53 74.53 74.53 2.1K
14:24 74.53 74.53 74.53 74.53 0.7K
14:25 74.50 74.50 74.50 74.50 0.9K
14:27 74.46 74.46 74.46 74.46 1.0K
14:28 74.46 74.46 74.46 74.46 1.3K
14:30 74.48 74.48 74.48 74.47 0.8K
14:33 74.48 74.69 74.48 74.69 8.7K
14:36 74.66 74.66 74.66 74.66 0.2K
14:37 74.65 74.65 74.65 74.65 1.0K
14:38 74.61 74.70 74.61 74.70 7.0K
14:43 74.63 74.63 74.63 74.63 1.2K
14:44 74.50 74.52 74.50 74.52 2.4K
14:45 74.51 74.51 74.51 74.51 0.7K
14:46 74.51 74.51 74.49 74.49 1.4K
14:49 74.55 74.55 74.55 74.55 3.7K
14:51 74.57 74.57 74.57 74.57 2.2K
14:52 74.66 74.66 74.66 74.66 0.2K
14:53 74.69 74.69 74.67 74.67 0.7K
14:55 74.66 74.66 74.66 74.66 0.2K
14:56 74.66 74.66 74.66 74.66 0.1K
14:57 74.68 74.68 74.68 74.68 1.2K
14:58 74.67 74.70 74.67 74.67 4.6K
14:59 74.65 74.65 74.55 74.55 5.2K
15:00 74.56 74.61 74.56 74.61 1.5K
15:01 74.61 74.61 74.61 74.61 1.1K
15:02 74.65 74.65 74.65 74.65 0.5K
15:04 74.66 74.66 74.62 74.65 1.1K
15:05 74.65 74.65 74.64 74.64 1.8K
15:06 74.66 74.68 74.66 74.68 1.3K
15:07 74.71 74.71 74.71 74.71 1.1K
15:09 74.66 74.66 74.66 74.66 1.0K
15:10 74.63 74.63 74.63 74.63 1.9K
15:11 74.63 74.70 74.63 74.70 1.5K
15:12 74.71 74.71 74.71 74.71 1.3K
15:16 74.66 75.05 74.66 75.05 20.5K
15:17 74.98 75.03 74.94 75.00 5.1K
15:18 75.11 75.15 75.06 75.06 3.0K
15:20 75.13 75.13 75.13 75.13 0.3K
15:21 75.19 75.19 75.12 75.12 2.1K
15:22 75.12 75.12 75.12 75.11 0.3K
15:23 75.15 75.15 75.15 75.15 0.8K
15:24 75.15 75.15 75.15 75.15 0.4K
15:25 75.16 75.16 75.16 75.16 0.8K
15:26 75.13 75.13 75.13 75.13 0.8K
15:27 75.20 75.20 75.20 75.19 1.2K
15:28 75.17 75.17 75.17 75.17 0.9K
15:30 75.14 75.14 75.14 75.14 1.2K
15:31 75.14 75.16 75.14 75.16 2.4K
15:32 75.13 75.13 75.09 75.09 1.2K
15:33 75.11 75.11 75.11 75.11 2.8K
15:35 75.14 75.14 75.14 75.14 0.5K
15:36 75.14 75.14 75.14 75.14 0.6K
15:37 75.17 75.17 75.17 75.17 2.6K
15:38 75.17 75.17 75.12 75.16 1.0K
15:39 75.08 75.13 75.08 75.13 1.3K
15:40 75.18 75.18 75.13 75.13 0.6K
15:41 75.20 75.20 75.13 75.18 2.1K
15:42 75.21 75.25 75.21 75.25 3.2K
15:43 75.27 75.27 75.27 75.27 4.7K
15:44 75.27 75.27 75.27 75.27 1.9K
15:45 75.20 75.22 75.20 75.22 4.4K
15:46 75.06 75.06 75.06 75.06 3.1K
15:47 75.06 75.06 75.06 75.06 0.2K
15:48 75.06 75.11 75.06 75.11 3.3K
15:49 75.13 75.13 75.13 75.13 0.9K
15:50 75.15 75.15 75.00 75.00 5.5K
15:51 75.00 75.00 75.00 75.00 2.0K
15:52 74.99 74.99 74.99 74.99 1.8K
15:54 75.01 75.03 74.99 75.00 4.1K
15:55 75.12 75.12 75.12 75.12 5.2K
15:56 75.15 75.17 75.06 75.06 8.8K
15:57 75.02 75.03 75.02 75.03 6.1K
15:58 75.08 75.20 75.08 75.20 9.0K
15:59 75.27 75.30 74.71 74.80 121.3K
16:00 74.78 74.86 74.78 74.86 94.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available