Trinet Grou

TNET
🏛️ usa →
68.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 95.27 96.14 95.17 95.26 0.1M
2021-12-30 97.02 97.70 95.57 95.64 0.1M
2021-12-29 97.47 98.48 96.46 96.97 0.1M
2021-12-28 96.70 98.03 96.51 97.50 0.2M
2021-12-27 95.66 96.97 94.89 96.96 0.1M
2021-12-23 94.32 95.26 93.85 94.57 0.1M
2021-12-22 93.50 94.72 93.16 94.04 0.1M
2021-12-21 91.84 93.92 91.78 93.83 0.1M
2021-12-20 91.11 91.12 89.45 90.73 0.2M
2021-12-17 90.80 93.39 89.88 92.44 0.5M
2021-12-16 95.64 95.64 91.20 91.81 0.2M
2021-12-15 93.73 95.81 93.38 95.37 0.2M
2021-12-14 95.59 96.19 93.20 93.74 0.2M
2021-12-13 96.20 96.90 95.75 96.04 0.2M
2021-12-10 96.67 97.38 95.16 96.32 0.3M
2021-12-09 97.57 97.86 95.90 95.93 0.1M
2021-12-08 98.89 98.95 98.09 98.10 0.2M
2021-12-07 100.00 100.34 98.50 98.73 0.2M
2021-12-06 97.00 99.93 96.40 98.95 0.4M
2021-12-03 98.47 98.47 95.05 96.18 0.3M
2021-12-02 95.54 98.86 95.54 98.14 0.3M
2021-12-01 101.69 102.36 94.85 94.86 0.4M
2021-11-30 102.88 103.29 100.03 100.30 0.4M
2021-11-29 104.10 104.56 102.96 103.72 0.2M
2021-11-26 104.17 106.07 101.72 102.47 0.1M
2021-11-24 107.03 107.81 106.16 106.51 0.1M
2021-11-23 105.75 107.90 105.66 107.79 0.2M
2021-11-22 105.88 107.37 105.35 106.13 0.2M
2021-11-19 105.54 106.57 105.15 105.76 0.2M
2021-11-18 105.83 106.99 105.07 105.83 0.2M
2021-11-17 107.94 108.03 106.97 107.03 0.2M
2021-11-16 106.95 108.99 106.40 108.35 0.2M
2021-11-15 108.37 109.40 106.68 107.32 0.3M
2021-11-12 108.80 109.27 108.08 108.44 0.2M
2021-11-11 105.83 108.18 105.75 108.07 0.2M
2021-11-10 106.25 106.93 105.31 105.47 0.3M
2021-11-09 106.78 107.31 106.02 106.47 0.2M
2021-11-08 106.71 107.75 105.28 106.65 0.3M
2021-11-05 104.05 106.20 101.53 106.15 1.7M
2021-11-04 104.25 105.75 102.11 102.90 0.4M
2021-11-03 101.50 103.99 100.26 103.70 0.3M
2021-11-02 101.53 102.75 100.75 101.94 0.3M
2021-11-01 101.44 101.97 100.71 101.53 0.4M
2021-10-29 100.10 101.66 100.03 101.25 0.2M
2021-10-27 98.45 101.16 97.90 98.00 0.3M
2021-10-26 100.06 102.43 97.77 98.49 0.5M
2021-10-25 96.93 97.73 95.15 97.02 0.3M
2021-10-22 96.72 97.69 96.38 96.95 0.4M
2021-10-21 96.78 97.55 96.14 96.95 0.2M
2021-10-20 97.56 97.74 96.28 96.88 0.1M
2021-10-19 98.74 98.86 97.14 97.47 0.2M
2021-10-18 97.99 99.21 97.99 98.61 0.1M
2021-10-15 99.50 99.70 98.70 98.70 0.2M
2021-10-14 100.55 100.93 97.87 98.36 0.2M
2021-10-13 100.32 100.44 99.03 99.60 0.1M
2021-10-12 99.86 100.78 99.29 99.79 0.2M
2021-10-11 99.56 100.94 98.94 99.66 0.1M
2021-10-08 100.70 101.61 99.13 99.96 0.1M
2021-10-07 99.56 101.18 99.05 100.58 0.2M
2021-10-06 98.76 99.72 97.30 98.93 0.2M
2021-10-05 97.29 99.65 96.71 99.57 0.2M
2021-10-04 96.03 97.21 95.47 96.89 0.1M
2021-10-01 94.71 97.30 93.91 96.54 0.2M
2021-09-30 95.88 96.04 94.45 94.58 0.2M
2021-09-29 94.65 96.05 94.24 95.28 0.1M
2021-09-28 95.06 95.39 94.13 94.44 0.2M
2021-09-27 96.05 96.72 95.54 95.55 0.1M
2021-09-24 95.90 96.77 95.90 96.37 0.1M
2021-09-23 95.29 96.71 94.82 95.83 0.2M
2021-09-22 95.24 95.84 94.33 95.11 0.1M
2021-09-21 95.41 95.89 94.23 94.69 0.2M
2021-09-20 92.14 95.05 92.14 94.92 0.3M
2021-09-17 94.73 94.73 93.19 93.65 0.5M
2021-09-16 93.24 93.87 92.13 93.37 0.1M
2021-09-15 91.49 93.13 91.41 93.04 0.2M
2021-09-14 93.42 93.50 91.04 91.51 0.1M
2021-09-13 92.74 92.86 91.50 92.70 0.2M
2021-09-10 92.50 92.59 91.19 92.00 0.3M
2021-09-09 92.34 92.62 91.57 92.00 0.1M
2021-09-08 92.47 92.90 91.44 92.29 0.2M
2021-09-07 91.51 92.59 91.20 92.47 0.3M
2021-09-03 92.32 92.46 91.12 92.05 0.1M
2021-09-02 93.07 93.25 92.14 92.70 0.2M
2021-09-01 92.46 93.32 91.29 92.68 0.1M
2021-08-31 90.97 92.39 90.94 92.08 0.2M
2021-08-30 92.03 92.27 90.85 91.02 0.2M
2021-08-27 91.53 92.83 91.29 91.74 0.2M
2021-08-26 91.50 92.00 90.70 91.15 0.2M
2021-08-25 92.47 92.58 91.36 91.45 0.1M
2021-08-24 92.00 92.62 91.32 92.07 0.1M
2021-08-23 91.52 91.97 91.30 91.64 0.1M
2021-08-20 91.00 91.71 90.09 91.29 0.2M
2021-08-19 87.53 91.63 87.45 91.12 0.2M
2021-08-18 90.00 90.50 89.06 89.13 0.2M
2021-08-17 89.68 90.50 89.54 90.29 0.2M
2021-08-16 90.51 91.30 90.36 91.06 0.1M
2021-08-13 90.00 90.82 89.72 90.64 0.2M
2021-08-12 89.76 90.59 89.56 89.78 0.4M
2021-08-11 88.65 89.87 88.42 89.77 0.1M
2021-08-10 87.00 88.75 87.00 88.41 0.1M
2021-08-09 86.99 87.37 85.58 86.92 0.3M
2021-08-06 87.00 87.50 85.99 87.21 0.2M
2021-08-05 85.66 86.99 85.09 86.45 0.2M
2021-08-04 84.56 85.90 84.45 85.01 0.3M
2021-08-03 83.56 85.23 83.24 85.12 0.2M
2021-08-02 83.54 84.53 83.39 83.66 0.2M
2021-07-30 81.30 83.55 81.30 82.98 0.4M
2021-07-29 80.43 82.23 80.04 81.90 0.3M
2021-07-28 78.69 80.18 78.40 79.86 0.3M
2021-07-27 75.00 80.00 75.00 78.91 0.5M
2021-07-26 73.05 73.35 71.78 73.19 0.2M
2021-07-23 72.63 73.53 71.95 73.31 0.2M
2021-07-22 72.64 72.64 71.61 72.28 0.2M
2021-07-21 72.93 73.52 72.05 72.69 0.2M
2021-07-20 71.16 73.62 71.16 72.57 0.3M
2021-07-19 71.06 72.09 70.03 70.73 0.2M
2021-07-16 73.44 73.61 72.34 72.39 0.2M
2021-07-15 72.27 73.12 72.03 72.64 0.2M
2021-07-14 71.96 72.63 71.56 72.35 0.2M
2021-07-13 71.97 72.33 71.29 71.50 0.2M
2021-07-12 70.44 72.08 70.39 71.92 0.3M
2021-07-09 71.33 71.64 70.93 71.00 0.4M
2021-07-08 69.78 71.64 69.43 70.49 0.2M
2021-07-07 71.12 71.82 70.32 70.89 0.2M
2021-07-06 72.46 72.68 70.47 71.28 0.1M
2021-07-02 72.76 73.01 71.92 72.79 0.1M
2021-07-01 73.11 73.11 72.39 72.73 0.2M
2021-06-30 73.37 73.77 72.20 72.48 0.2M
2021-06-29 73.50 74.14 73.26 73.79 0.2M
2021-06-28 74.23 74.23 72.57 73.36 0.2M
2021-06-25 73.50 74.73 72.86 74.39 0.7M
2021-06-24 72.73 73.49 72.29 73.26 0.1M
2021-06-23 72.28 72.51 71.67 72.12 0.2M
2021-06-22 71.78 72.60 71.13 72.28 0.1M
2021-06-21 71.02 72.61 70.71 72.18 0.2M
2021-06-18 70.82 71.40 70.20 70.39 0.3M
2021-06-17 72.51 72.60 71.21 71.92 0.1M
2021-06-16 73.76 73.76 72.28 72.71 0.2M
2021-06-15 73.09 74.06 72.54 73.89 0.2M
2021-06-14 74.00 74.00 72.60 72.90 0.2M
2021-06-11 72.57 73.93 72.57 73.93 0.3M
2021-06-10 72.89 72.94 72.16 72.30 0.2M
2021-06-09 74.20 74.20 72.57 72.69 0.1M
2021-06-08 73.33 74.20 72.88 73.80 0.2M
2021-06-07 72.65 73.25 72.65 72.88 0.3M
2021-06-04 73.62 74.12 73.01 73.17 0.3M
2021-06-03 72.73 73.47 72.30 73.22 0.5M
2021-06-02 75.13 75.20 71.42 73.08 0.4M
2021-06-01 76.06 76.06 74.76 74.99 0.2M
2021-05-28 77.17 77.30 75.26 75.34 0.3M
2021-05-27 77.73 78.14 76.65 76.66 0.3M
2021-05-26 77.91 78.12 76.81 77.52 0.3M
2021-05-25 78.78 79.45 77.70 77.78 0.2M
2021-05-24 77.67 78.84 77.06 78.59 0.3M
2021-05-21 78.72 78.72 76.85 77.31 0.2M
2021-05-20 76.62 78.74 76.02 77.80 0.2M
2021-05-19 76.13 77.47 75.63 77.40 0.2M
2021-05-18 79.21 79.32 78.13 78.21 0.1M
2021-05-17 79.42 79.93 78.54 79.76 0.1M
2021-05-14 79.60 80.31 79.07 80.24 0.1M
2021-05-13 76.41 79.79 76.41 79.04 0.3M
2021-05-12 76.94 77.45 75.88 76.09 0.2M
2021-05-11 77.87 78.70 77.07 77.49 0.1M
2021-05-10 81.70 81.91 79.41 79.45 0.2M
2021-05-07 80.30 81.90 79.79 81.73 0.2M
2021-05-06 79.20 79.78 78.27 79.75 0.2M
2021-05-05 79.20 79.51 77.66 79.04 0.2M
2021-05-04 78.98 79.70 78.18 79.00 0.2M
2021-05-03 79.76 80.50 79.31 79.50 0.3M
2021-04-30 78.89 79.51 77.61 78.71 0.4M
2021-04-29 78.88 80.20 78.49 79.76 0.4M
2021-04-28 77.29 79.47 77.29 78.98 0.5M
2021-04-27 82.68 84.37 76.24 77.75 0.7M
2021-04-26 85.93 86.38 84.30 84.30 0.3M
2021-04-23 83.90 85.99 83.90 85.73 0.1M
2021-04-22 84.14 85.06 83.64 83.76 0.2M
2021-04-21 82.67 84.11 82.53 83.69 0.3M
2021-04-20 83.18 83.91 82.18 82.60 0.2M
2021-04-19 84.11 84.43 82.70 83.37 0.2M
2021-04-16 84.18 84.68 83.80 84.35 0.2M
2021-04-15 83.57 83.83 82.27 83.76 0.1M
2021-04-14 81.86 83.50 81.86 82.73 0.1M
2021-04-13 81.99 82.06 80.87 81.49 0.1M
2021-04-12 81.16 82.03 81.16 82.00 0.1M
2021-04-09 79.82 81.29 79.45 81.16 0.2M
2021-04-08 78.86 80.08 78.78 79.66 0.2M
2021-04-07 79.38 79.69 77.97 78.32 0.1M
2021-04-06 79.49 80.69 79.49 79.75 0.2M
2021-04-05 80.36 81.32 79.59 79.95 0.1M
2021-04-01 78.63 79.83 78.63 79.40 0.2M
2021-03-31 77.83 78.49 77.43 77.96 0.2M
2021-03-30 77.26 78.15 76.60 77.49 0.2M
2021-03-29 78.32 80.03 77.33 77.33 0.2M
2021-03-26 78.42 78.88 77.60 78.68 0.3M
2021-03-25 76.92 78.03 75.76 77.71 0.2M
2021-03-24 78.92 80.55 77.56 77.64 0.3M
2021-03-23 78.67 79.96 77.89 78.47 0.2M
2021-03-22 80.76 80.76 78.69 79.68 0.2M
2021-03-19 81.17 82.66 79.31 80.72 0.5M
2021-03-18 82.37 83.33 80.74 80.90 0.2M
2021-03-17 83.60 83.73 82.18 82.85 0.2M
2021-03-16 83.72 84.01 82.95 83.77 0.1M
2021-03-15 87.00 87.00 83.26 83.68 0.2M
2021-03-12 84.64 87.60 84.64 87.13 0.3M
2021-03-11 84.26 84.92 83.08 84.86 0.2M
2021-03-10 84.04 84.93 82.64 83.53 0.3M
2021-03-09 82.09 84.14 81.23 83.66 0.2M
2021-03-08 79.92 81.62 79.12 80.83 0.2M
2021-03-05 77.57 79.73 75.21 79.65 0.3M
2021-03-04 80.32 80.53 75.51 76.25 0.3M
2021-03-03 81.68 83.41 80.24 80.33 0.3M
2021-03-02 83.49 83.89 81.80 81.80 0.3M
2021-03-01 81.74 84.04 81.42 83.73 0.2M
2021-02-26 82.81 83.30 80.19 80.27 0.4M
2021-02-25 85.60 86.31 82.49 82.58 0.2M
2021-02-24 83.75 85.99 83.29 85.64 0.2M
2021-02-23 81.14 84.57 80.03 83.83 0.3M
2021-02-22 79.00 82.41 79.00 81.99 0.2M
2021-02-19 79.14 80.39 79.14 80.01 0.4M
2021-02-18 77.22 80.33 77.22 79.31 0.4M
2021-02-17 76.04 79.90 75.25 78.52 0.4M
2021-02-16 84.38 84.82 79.25 79.25 0.5M
2021-02-12 84.14 85.36 83.01 84.45 0.4M
2021-02-11 82.96 85.14 82.96 84.10 0.4M
2021-02-10 81.50 82.59 80.66 82.41 0.3M
2021-02-09 79.63 81.15 79.29 80.88 0.2M
2021-02-08 78.50 79.87 77.66 79.65 0.3M
2021-02-05 79.66 80.18 76.84 77.96 0.2M
2021-02-04 77.05 79.46 76.84 78.87 0.2M
2021-02-03 77.52 77.65 76.40 77.14 0.3M
2021-02-02 77.60 78.00 76.70 77.79 0.2M
2021-02-01 74.88 76.73 74.88 76.36 0.2M
2021-01-29 76.62 77.38 74.10 74.11 0.3M
2021-01-28 76.01 78.00 75.04 77.15 0.3M
2021-01-27 78.64 79.35 74.26 74.91 0.4M
2021-01-26 80.00 81.46 79.78 80.60 0.3M
2021-01-25 80.07 81.31 78.52 79.89 0.4M
2021-01-22 80.15 80.83 79.73 80.67 0.2M
2021-01-21 83.62 83.62 80.81 80.90 0.1M
2021-01-20 81.80 83.26 81.80 83.12 0.2M
2021-01-19 80.51 81.66 79.96 81.36 0.4M
2021-01-15 82.23 82.23 79.96 80.37 0.2M
2021-01-14 83.35 84.27 82.66 83.25 0.2M
2021-01-13 84.34 84.76 82.82 82.95 0.3M
2021-01-12 82.74 84.56 82.65 84.36 0.3M
2021-01-11 81.70 83.27 81.70 83.11 0.1M
2021-01-08 84.18 85.08 81.93 82.54 0.1M
2021-01-07 82.50 84.04 82.50 83.90 0.1M
2021-01-06 79.43 82.35 79.14 81.97 0.3M
2021-01-05 78.75 79.52 78.11 78.83 0.3M
2021-01-04 81.47 81.96 78.61 79.24 0.3M