Trinet Grou

TNET
🏛️ usa →
64.26
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 84.60 85.62 84.60 85.62 18.0K
09:32 87.03 88.56 84.83 84.83 11.9K
09:33 84.65 85.74 84.65 85.74 2.4K
09:34 85.44 85.85 85.44 85.85 0.6K
09:35 85.85 85.97 85.50 85.96 3.5K
09:36 86.26 86.35 86.26 86.32 4.7K
09:37 86.43 86.43 86.43 86.43 0.4K
09:38 86.40 86.80 86.02 86.02 7.1K
09:39 86.43 86.43 84.94 84.94 7.3K
09:40 84.99 85.34 84.99 85.34 2.9K
09:41 85.19 85.50 85.19 85.40 3.2K
09:42 85.48 85.48 84.82 84.82 2.0K
09:43 84.81 84.81 83.63 84.26 3.7K
09:44 84.00 84.00 83.97 83.97 1.0K
09:45 83.14 83.14 82.78 82.78 3.1K
09:46 82.76 82.81 82.76 82.81 1.9K
09:47 82.97 82.97 82.60 82.62 1.7K
09:48 82.91 83.20 82.68 82.68 1.7K
09:49 82.90 82.90 82.45 82.68 3.4K
09:50 82.44 83.03 82.43 83.03 5.8K
09:51 82.69 82.69 82.69 82.69 0.9K
09:52 82.66 82.66 82.66 82.66 0.3K
09:53 82.36 82.42 82.30 82.42 3.8K
09:54 81.38 81.38 81.38 81.38 1.0K
09:55 81.67 81.67 81.67 81.67 0.3K
09:56 81.66 81.66 81.66 81.66 0.7K
09:57 81.66 81.66 81.66 81.66 0.6K
09:58 81.63 81.63 81.46 81.46 0.6K
09:59 81.93 81.93 81.93 81.93 4.1K
10:00 81.83 81.83 81.30 81.30 3.9K
10:02 81.46 81.46 80.61 80.61 2.5K
10:03 80.84 80.84 80.84 80.84 0.4K
10:04 80.84 80.84 80.84 80.84 0.4K
10:05 81.28 81.28 81.04 81.04 1.9K
10:07 81.04 81.04 81.04 81.04 0.4K
10:08 81.04 81.04 81.04 81.04 2.0K
10:10 81.28 81.28 80.51 80.51 2.4K
10:11 80.68 80.68 80.68 80.68 1.2K
10:13 80.82 81.37 80.82 81.37 2.7K
10:14 81.41 81.43 81.41 81.43 1.8K
10:15 81.29 81.29 81.29 81.29 0.3K
10:16 81.16 81.29 81.16 81.29 0.5K
10:17 81.28 81.28 81.08 81.08 2.7K
10:18 80.52 80.52 80.52 80.52 0.2K
10:19 80.52 80.52 80.52 80.52 1.8K
10:21 79.72 79.72 79.43 79.43 2.0K
10:22 79.21 79.21 79.07 79.07 2.3K
10:23 79.05 79.07 79.05 79.07 1.6K
10:25 79.28 79.28 79.28 79.28 0.1K
10:26 79.22 79.22 79.22 79.22 1.7K
10:27 79.03 79.03 79.03 79.03 2.0K
10:31 78.77 78.77 78.46 78.46 0.6K
10:32 78.25 78.25 78.25 78.25 3.3K
10:33 78.45 78.45 78.45 78.45 0.8K
10:35 78.66 78.66 78.66 78.66 0.6K
10:37 78.64 78.64 78.64 78.64 1.1K
10:38 78.50 78.50 78.29 78.29 0.8K
10:40 77.95 77.95 77.77 77.77 1.8K
10:41 78.14 78.14 78.14 78.14 1.3K
10:43 77.95 77.95 77.95 77.94 1.9K
10:44 77.95 77.95 77.95 77.94 3.3K
10:48 78.07 78.07 78.05 78.05 3.2K
10:50 78.09 78.09 77.86 77.86 3.4K
10:52 77.84 77.84 77.84 77.84 2.7K
10:53 78.15 78.20 78.15 78.20 3.5K
10:55 77.50 77.50 77.50 77.50 1.1K
10:56 77.28 77.28 77.06 77.06 2.1K
11:00 77.69 77.69 77.69 77.69 3.6K
11:02 77.67 77.67 77.67 77.67 2.7K
11:03 77.55 77.55 77.55 77.55 0.9K
11:05 77.56 77.56 77.40 77.40 1.1K
11:06 77.56 77.56 77.56 77.56 2.3K
11:08 77.56 77.56 77.56 77.56 0.8K
11:09 77.40 77.40 77.40 77.40 1.1K
11:10 77.48 77.48 77.48 77.48 1.3K
11:11 77.31 77.41 77.25 77.41 2.5K
11:13 77.11 77.11 77.11 77.11 0.6K
11:14 77.11 77.11 77.11 77.11 2.0K
11:16 77.24 77.27 77.24 77.27 2.5K
11:17 77.34 77.34 77.34 77.34 0.6K
11:19 77.34 77.34 77.34 77.34 3.7K
11:20 77.69 77.69 77.69 77.69 0.4K
11:21 77.69 77.69 77.69 77.69 0.6K
11:23 77.88 77.88 77.88 77.88 0.8K
11:25 77.54 77.54 77.54 77.54 4.8K
11:28 77.27 77.27 77.27 77.27 0.2K
11:29 77.23 77.23 77.23 77.22 2.0K
11:33 76.81 76.81 76.81 76.81 0.4K
11:34 76.95 77.04 76.95 77.04 1.9K
11:36 76.88 77.02 76.88 77.02 0.6K
11:37 76.76 76.79 76.76 76.79 1.9K
11:38 76.82 76.82 76.82 76.82 0.8K
11:40 77.05 77.05 77.05 77.05 2.2K
11:41 77.18 77.18 77.18 77.18 1.1K
11:44 77.11 77.12 77.11 77.11 1.0K
11:45 76.87 76.87 76.87 76.87 0.7K
11:46 76.93 76.93 76.93 76.93 0.7K
11:47 76.85 76.85 76.66 76.66 3.0K
11:48 76.73 76.73 76.73 76.73 0.3K
11:49 76.67 76.67 76.67 76.67 0.9K
11:54 76.66 76.66 76.47 76.47 1.6K
11:55 76.57 76.57 76.57 76.57 2.2K
11:59 76.40 76.40 76.40 76.40 2.7K
12:00 76.79 76.79 76.79 76.79 2.7K
12:04 76.47 76.47 76.47 76.47 0.7K
12:05 76.36 76.36 76.36 76.36 0.1K
12:06 76.38 76.38 76.38 76.38 0.4K
12:07 76.40 76.40 76.40 76.40 0.3K
12:08 76.40 77.13 76.40 76.94 8.3K
12:09 77.25 77.35 77.25 77.25 3.1K
12:10 77.45 77.64 77.34 77.64 4.3K
12:11 77.50 77.61 77.50 77.61 2.4K
12:12 77.54 77.70 77.54 77.54 2.6K
12:14 77.54 77.54 77.54 77.54 6.1K
12:15 77.54 77.61 77.54 77.61 9.4K
12:16 77.61 77.61 77.61 77.61 2.1K
12:17 78.00 78.09 77.95 78.05 3.2K
12:18 78.11 78.27 78.11 78.20 1.8K
12:21 78.18 78.35 78.18 78.22 5.7K
12:24 78.27 78.27 78.27 78.27 0.4K
12:25 78.27 78.52 78.27 78.52 0.8K
12:26 78.37 78.48 78.37 78.47 1.3K
12:27 78.61 78.61 78.54 78.55 15.2K
12:28 78.58 78.75 78.58 78.74 2.4K
12:29 78.77 78.90 78.63 78.90 5.0K
12:30 78.90 79.02 78.88 79.00 11.2K
12:31 79.00 79.03 78.66 78.98 37.9K
12:32 78.90 78.90 78.75 78.83 4.1K
12:33 78.92 78.92 78.64 78.64 7.1K
12:34 78.50 78.50 78.50 78.50 0.5K
12:36 78.65 78.65 78.57 78.62 10.1K
12:37 78.60 78.60 78.52 78.52 1.0K
12:38 78.66 78.66 78.60 78.60 1.3K
12:39 78.53 78.54 78.45 78.54 12.8K
12:40 78.48 78.53 78.48 78.53 5.5K
12:41 78.49 78.49 78.49 78.49 1.1K
12:42 78.47 78.53 78.47 78.53 10.6K
12:43 78.64 78.65 78.64 78.65 2.0K
12:44 78.76 78.76 77.83 77.83 17.6K
12:45 77.82 78.19 77.82 78.19 4.1K
12:46 78.33 78.33 78.33 78.33 2.4K
12:47 78.44 78.45 78.44 78.45 0.7K
12:48 78.45 78.45 78.33 78.33 1.1K
12:50 78.55 78.69 78.55 78.55 4.3K
12:51 78.86 78.86 78.69 78.86 0.8K
12:52 78.70 78.70 78.70 78.69 0.5K
12:53 78.53 78.53 78.49 78.49 4.2K
12:54 78.55 78.71 78.55 78.68 6.9K
12:55 78.86 78.86 78.86 78.86 3.6K
12:57 79.33 79.33 79.31 79.33 0.6K
12:58 79.27 79.27 79.27 79.27 1.8K
12:59 79.20 79.24 79.20 79.24 2.1K
13:00 79.26 79.50 79.26 79.33 12.0K
13:01 79.33 79.46 79.33 79.46 0.6K
13:02 79.46 79.46 79.37 79.37 20.0K
13:03 79.36 79.52 79.04 79.04 21.0K
13:05 79.25 79.25 79.09 79.08 2.8K
13:06 79.14 79.14 79.14 79.14 0.5K
13:07 78.96 78.96 78.96 78.96 0.3K
13:08 79.34 79.39 79.32 79.39 3.2K
13:10 79.35 79.35 79.29 79.29 2.1K
13:11 79.03 79.03 79.03 79.03 1.1K
13:12 79.03 79.03 79.03 79.03 1.8K
13:13 78.91 78.91 78.91 78.91 1.6K
13:16 78.94 78.94 78.88 78.88 1.6K
13:17 78.85 78.85 78.76 78.76 2.7K
13:19 78.76 78.76 78.67 78.67 3.2K
13:20 78.72 78.72 78.72 78.72 1.0K
13:21 78.67 79.14 78.67 79.11 7.5K
13:23 79.11 79.29 79.11 79.29 1.6K
13:24 79.30 79.40 79.30 79.40 1.0K
13:25 79.36 79.36 79.36 79.36 0.4K
13:26 79.37 79.65 79.22 79.65 3.7K
13:27 79.65 79.65 79.48 79.50 1.8K
13:28 79.58 79.58 79.58 79.58 0.4K
13:29 79.62 79.78 79.62 79.78 7.2K
13:31 79.75 79.75 79.65 79.65 18.3K
13:32 79.78 79.78 79.78 79.78 3.0K
13:33 79.99 79.99 79.99 79.99 0.3K
13:34 79.99 80.04 79.99 80.04 1.4K
13:35 80.03 80.03 80.03 80.03 1.6K
13:37 80.13 80.13 79.98 79.98 3.8K
13:38 79.93 79.93 79.85 79.85 1.1K
13:39 79.72 79.72 79.72 79.72 0.6K
13:40 79.77 79.83 79.77 79.83 3.3K
13:42 80.07 80.07 80.07 80.07 1.1K
13:44 80.02 80.02 80.01 80.01 1.2K
13:45 80.02 80.02 80.02 80.02 3.3K
13:46 80.15 80.15 80.12 80.12 0.5K
13:47 80.04 80.07 80.03 80.07 4.9K
13:48 80.01 80.01 80.01 80.01 6.0K
13:49 80.01 80.01 79.79 79.79 7.3K
13:50 79.74 79.74 79.74 79.74 0.8K
13:53 79.76 79.76 79.76 79.76 1.0K
13:54 79.41 79.41 79.41 79.41 2.0K
13:55 79.18 79.18 79.18 79.18 0.4K
13:56 79.07 79.07 78.91 78.91 1.6K
13:57 78.89 78.89 78.89 78.89 0.4K
13:58 78.68 78.68 78.68 78.68 0.5K
13:59 78.68 78.68 78.68 78.68 1.9K
14:02 78.69 78.69 78.41 78.41 3.3K
14:03 78.55 78.58 78.55 78.55 1.0K
14:04 78.55 78.55 78.55 78.55 0.3K
14:05 78.55 78.60 78.55 78.60 0.7K
14:06 78.60 78.80 78.60 78.63 27.9K
14:07 78.62 78.62 78.20 78.22 11.8K
14:09 78.22 78.36 78.18 78.31 5.2K
14:10 78.31 78.31 78.31 78.31 0.9K
14:11 78.46 78.46 78.01 78.13 18.7K
14:12 78.13 78.13 78.05 78.05 2.3K
14:13 78.18 78.18 78.05 78.05 6.1K
14:14 78.21 78.21 78.21 78.21 2.6K
14:16 78.21 78.21 78.21 78.21 0.3K
14:17 78.13 78.13 78.13 78.13 0.9K
14:19 78.20 78.50 78.20 78.50 9.5K
14:20 78.54 78.54 78.47 78.49 6.2K
14:22 78.51 78.53 78.51 78.53 4.7K
14:23 78.44 78.44 78.14 78.14 4.8K
14:24 78.09 78.09 78.09 78.09 0.4K
14:25 78.22 78.22 77.99 78.00 3.7K
14:27 78.11 78.11 78.11 78.11 0.7K
14:29 78.10 78.10 78.09 78.09 0.3K
14:30 78.11 78.11 78.09 78.09 0.9K
14:31 78.09 78.09 78.09 78.09 1.1K
14:32 78.12 78.12 78.12 78.12 0.7K
14:33 78.12 78.76 78.12 78.76 9.9K
14:34 78.68 78.92 78.68 78.92 3.8K
14:35 78.91 78.91 78.91 78.91 1.5K
14:36 78.91 78.93 78.91 78.93 0.4K
14:37 78.64 78.64 78.48 78.48 6.5K
14:38 78.72 78.72 78.72 78.72 0.7K
14:39 78.62 78.62 78.44 78.44 2.6K
14:40 78.25 78.25 78.25 78.25 0.9K
14:43 78.21 78.21 78.21 78.21 0.8K
14:44 78.09 78.09 77.59 77.59 16.2K
14:45 77.71 77.71 77.71 77.71 4.5K
14:46 77.71 77.71 77.57 77.57 1.0K
14:47 77.71 77.71 77.71 77.71 2.4K
14:48 77.70 77.70 77.70 77.70 0.9K
14:49 77.70 77.70 77.54 77.61 2.1K
14:50 77.38 77.44 77.31 77.44 2.6K
14:51 77.29 77.32 77.23 77.31 2.8K
14:52 77.12 77.14 77.12 77.14 2.5K
14:53 76.97 76.97 76.97 76.97 0.6K
14:54 77.10 77.10 76.98 76.98 6.5K
14:56 77.06 77.07 76.74 76.74 6.8K
14:57 77.05 77.24 77.05 77.23 5.9K
14:58 76.96 77.03 76.96 77.03 2.7K
14:59 77.07 77.07 77.07 77.07 0.7K
15:00 77.09 77.09 77.09 77.08 0.2K
15:01 77.09 77.09 77.09 77.09 2.1K
15:02 77.08 77.08 77.08 77.08 0.6K
15:03 76.97 76.97 76.97 76.97 2.7K
15:04 76.68 76.68 76.54 76.54 3.7K
15:05 76.59 76.59 76.38 76.57 3.1K
15:08 76.34 76.34 76.34 76.33 1.1K
15:09 76.50 76.50 76.50 76.50 0.4K
15:10 76.30 76.30 76.03 76.03 5.1K
15:11 76.05 76.05 76.05 76.05 0.4K
15:12 76.23 76.23 76.23 76.23 5.4K
15:13 76.39 76.39 76.30 76.30 1.9K
15:14 76.28 76.28 76.28 76.28 3.3K
15:16 76.17 76.23 76.17 76.23 1.5K
15:17 76.17 76.18 76.10 76.10 1.6K
15:18 75.94 75.94 75.94 75.94 1.8K
15:19 75.95 76.29 75.95 76.29 8.1K
15:20 76.26 76.26 76.26 76.26 1.4K
15:21 76.29 76.38 76.29 76.38 7.9K
15:22 76.67 76.67 76.67 76.67 0.4K
15:23 76.66 76.66 76.66 76.66 2.2K
15:25 76.67 76.67 76.65 76.65 1.9K
15:26 76.48 76.48 76.48 76.48 3.9K
15:27 76.48 76.48 76.48 76.48 1.7K
15:28 76.55 76.55 76.55 76.55 0.9K
15:29 76.76 76.78 76.76 76.76 4.6K
15:30 77.01 77.02 77.01 77.02 3.5K
15:31 77.30 77.34 77.14 77.14 4.1K
15:32 77.14 77.14 77.07 77.07 4.0K
15:34 76.95 77.04 76.95 77.04 1.2K
15:35 77.07 77.07 77.00 77.00 3.5K
15:36 76.96 76.96 76.96 76.96 0.3K
15:37 76.98 76.98 76.94 76.94 3.1K
15:38 76.92 76.92 76.88 76.88 4.9K
15:40 76.77 76.77 76.77 76.77 0.4K
15:41 76.65 76.65 76.65 76.65 2.6K
15:42 76.75 76.75 76.75 76.75 2.0K
15:43 76.85 76.85 76.75 76.75 1.3K
15:44 76.76 76.76 76.76 76.76 1.0K
15:45 76.43 76.53 76.43 76.50 2.9K
15:46 76.44 76.44 76.44 76.44 0.7K
15:47 76.44 76.44 76.44 76.44 1.5K
15:48 76.51 76.57 76.51 76.51 4.1K
15:49 76.52 76.70 76.52 76.70 6.5K
15:50 76.83 76.83 76.66 76.66 5.0K
15:51 76.99 76.99 76.89 76.89 6.1K
15:52 76.97 77.15 76.97 77.15 5.7K
15:53 77.07 77.27 77.04 77.27 5.2K
15:54 77.27 77.27 77.18 77.21 7.9K
15:55 77.20 77.23 77.19 77.19 7.9K
15:56 77.20 77.32 77.20 77.31 11.7K
15:57 77.20 77.25 77.12 77.17 8.9K
15:58 77.19 77.25 77.19 77.25 12.2K
15:59 77.25 77.29 77.04 77.29 182.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available