Trinet Grou (TNET)

TNET
🏛️ Estados Unidos →
68.05
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 67.76 68.49 67.37 67.80 0.2M
2022-12-29 66.57 68.47 66.57 68.31 0.2M
2022-12-28 66.48 67.26 65.70 65.98 0.2M
2022-12-27 65.62 66.67 65.26 66.32 0.2M
2022-12-23 64.77 65.65 64.69 65.41 0.2M
2022-12-22 64.60 65.24 63.71 64.94 0.3M
2022-12-21 63.26 65.40 62.92 65.38 0.2M
2022-12-20 62.57 63.39 61.93 63.01 0.2M
2022-12-19 64.55 64.55 62.60 62.81 0.2M
2022-12-16 64.93 65.62 64.21 64.52 0.3M
2022-12-15 66.75 66.75 64.90 65.48 0.3M
2022-12-14 67.80 68.82 67.02 67.53 0.2M
2022-12-13 69.48 69.97 67.67 68.18 0.2M
2022-12-12 67.78 67.88 67.00 67.71 0.2M
2022-12-09 68.23 68.40 67.45 67.65 0.2M
2022-12-08 67.37 68.52 66.37 68.35 0.3M
2022-12-07 71.35 71.91 66.87 67.07 0.4M
2022-12-06 71.85 71.90 71.05 71.49 0.6M
2022-12-05 71.70 71.80 71.49 71.65 0.6M
2022-12-02 71.68 72.18 71.50 71.74 0.4M
2022-12-01 72.75 73.31 71.50 71.92 0.3M
2022-11-30 70.55 72.47 70.45 72.47 0.5M
2022-11-29 70.47 71.18 70.47 70.72 0.3M
2022-11-28 70.32 71.21 70.00 70.48 0.3M
2022-11-25 70.86 71.74 70.44 70.78 0.1M
2022-11-23 69.99 70.81 69.99 70.60 0.1M
2022-11-22 70.16 70.54 69.56 70.01 0.2M
2022-11-21 69.14 70.23 69.14 69.94 0.2M
2022-11-18 70.32 70.61 69.16 69.37 0.4M
2022-11-17 68.28 70.25 68.07 69.39 0.3M
2022-11-16 69.52 69.57 68.71 69.07 0.3M
2022-11-15 70.00 71.28 69.50 69.63 0.3M
2022-11-14 67.96 69.80 67.63 69.24 0.3M
2022-11-11 69.32 69.51 67.85 68.25 0.3M
2022-11-10 67.20 68.97 67.02 68.81 0.7M
2022-11-09 66.70 67.30 66.26 66.48 0.6M
2022-11-08 66.87 67.06 66.20 66.58 0.6M
2022-11-07 67.20 67.86 66.33 67.04 0.7M
2022-11-04 62.36 62.36 60.61 61.75 0.2M
2022-11-03 61.93 62.34 61.26 61.31 0.3M
2022-11-02 64.43 65.06 62.44 62.75 0.4M
2022-11-01 65.54 66.07 64.67 64.85 0.4M
2022-10-31 65.33 65.87 64.80 64.98 0.5M
2022-10-28 64.20 65.58 64.20 65.33 0.4M
2022-10-27 65.89 66.49 63.87 64.24 0.7M
2022-10-26 68.00 70.62 64.05 65.68 0.9M
2022-10-25 74.39 76.95 74.39 76.56 0.3M
2022-10-24 73.86 74.86 73.35 74.31 0.2M
2022-10-21 73.27 73.76 71.79 73.51 0.1M
2022-10-20 74.74 75.73 73.16 73.16 0.2M
2022-10-19 72.86 74.98 72.71 74.71 0.4M
2022-10-18 74.80 75.65 73.03 73.54 0.3M
2022-10-17 71.48 73.31 71.48 73.07 0.2M
2022-10-14 73.42 73.42 70.02 70.14 0.2M
2022-10-13 69.48 73.40 68.70 72.74 0.2M
2022-10-12 71.10 71.70 70.00 70.99 0.2M
2022-10-11 71.07 71.16 69.38 70.70 0.2M
2022-10-10 71.44 71.76 70.49 71.14 0.1M
2022-10-07 72.11 72.21 70.53 71.21 0.2M
2022-10-06 74.22 74.52 72.78 73.05 0.1M
2022-10-05 74.28 75.39 74.11 74.97 0.1M
2022-10-04 74.87 75.95 74.87 75.28 0.2M
2022-10-03 72.21 74.00 71.42 73.94 0.2M
2022-09-30 71.81 73.90 71.15 71.22 0.2M
2022-09-29 72.09 72.09 70.57 71.65 0.2M
2022-09-28 72.26 73.69 71.56 73.30 0.2M
2022-09-27 72.50 73.20 71.17 71.55 0.2M
2022-09-26 72.66 72.91 71.26 71.82 0.2M
2022-09-23 73.52 73.52 72.09 72.81 0.2M
2022-09-22 75.68 75.68 74.13 74.55 0.1M
2022-09-21 78.01 78.61 76.23 76.23 0.1M
2022-09-20 76.76 77.43 76.24 77.16 0.2M
2022-09-19 75.62 77.89 75.62 77.75 0.1M
2022-09-16 75.37 76.36 75.01 76.35 0.3M
2022-09-15 76.84 77.07 75.86 76.25 0.3M
2022-09-14 77.62 77.62 75.80 77.10 0.2M
2022-09-13 80.26 80.29 77.03 77.38 0.3M
2022-09-12 82.54 83.09 81.71 82.06 0.2M
2022-09-09 81.76 82.78 81.50 82.16 0.1M
2022-09-08 80.45 82.07 80.16 81.46 0.2M
2022-09-07 81.42 82.51 80.97 82.46 0.2M
2022-09-06 80.95 81.48 79.37 81.25 0.1M
2022-09-02 83.09 83.30 79.87 80.42 0.2M
2022-09-01 81.87 83.16 81.29 82.56 0.2M
2022-08-31 82.57 82.79 81.92 82.40 0.2M
2022-08-30 83.23 83.23 81.54 81.69 0.1M
2022-08-29 83.55 83.96 82.69 83.50 0.1M
2022-08-26 86.82 86.82 83.93 84.12 0.2M
2022-08-25 86.81 87.71 86.45 86.67 0.1M
2022-08-24 87.39 87.41 86.37 87.11 0.1M
2022-08-23 87.92 88.59 87.12 87.44 0.1M
2022-08-22 88.55 88.68 87.53 88.31 0.2M
2022-08-19 89.18 89.88 88.12 89.52 0.2M
2022-08-18 89.55 90.16 89.04 89.19 0.3M
2022-08-17 90.80 91.06 90.11 90.26 0.2M
2022-08-16 90.02 91.04 89.65 90.98 0.3M
2022-08-15 90.55 92.66 90.40 91.97 0.3M
2022-08-12 89.48 91.48 89.06 91.43 0.2M
2022-08-11 90.00 90.60 89.00 89.16 0.3M
2022-08-10 88.32 89.69 87.65 89.28 0.3M
2022-08-09 86.22 86.51 84.88 86.37 0.3M
2022-08-08 84.42 86.06 83.90 85.96 0.3M
2022-08-05 83.30 84.23 82.67 84.14 0.1M
2022-08-04 83.89 84.42 82.92 83.98 0.2M
2022-08-03 82.02 84.30 81.81 84.00 0.2M
2022-08-02 82.24 82.68 81.35 81.96 0.2M
2022-08-01 81.97 82.95 81.56 82.43 0.2M
2022-07-29 81.75 82.91 81.00 82.50 0.2M
2022-07-28 81.11 82.79 80.41 82.32 0.2M
2022-07-27 83.11 85.00 79.80 81.55 0.4M
2022-07-26 80.03 80.41 78.01 78.86 0.2M
2022-07-25 80.94 81.57 79.53 80.91 0.2M
2022-07-22 82.85 82.86 80.11 80.72 0.2M
2022-07-21 81.37 82.58 80.85 82.56 0.1M
2022-07-20 80.16 81.63 79.46 81.56 0.2M
2022-07-19 78.32 80.41 78.32 80.06 0.1M
2022-07-18 79.17 79.64 77.53 77.78 0.2M
2022-07-15 79.16 79.41 77.81 78.46 0.2M
2022-07-14 76.69 78.00 76.48 77.80 0.1M
2022-07-13 78.06 78.76 77.36 78.11 0.1M
2022-07-12 79.70 80.36 78.36 79.04 0.1M
2022-07-11 80.09 80.39 79.15 79.53 0.1M
2022-07-08 80.77 81.03 80.05 80.84 0.3M
2022-07-07 79.49 81.00 79.33 80.73 0.3M
2022-07-06 78.53 79.21 77.64 79.06 0.2M
2022-07-05 76.25 78.11 75.47 78.11 0.2M
2022-07-01 77.14 78.32 76.01 77.80 0.2M
2022-06-30 74.88 77.70 74.40 77.62 0.4M
2022-06-29 75.43 75.60 74.39 75.59 0.2M
2022-06-28 77.53 77.91 75.41 75.61 0.2M
2022-06-27 77.16 78.05 76.29 77.14 0.3M
2022-06-24 74.52 76.61 74.52 76.61 0.9M
2022-06-23 73.86 74.55 72.94 74.52 0.2M
2022-06-22 71.80 73.70 71.76 73.18 0.2M
2022-06-21 71.43 72.79 70.83 72.67 0.3M
2022-06-17 70.75 71.17 69.16 70.39 0.4M
2022-06-16 72.90 72.90 69.65 70.04 0.3M
2022-06-15 74.00 75.30 73.02 74.08 0.3M
2022-06-14 73.71 75.14 73.30 74.48 0.4M
2022-06-13 74.56 75.39 73.11 73.44 0.2M
2022-06-10 77.25 77.25 75.79 76.54 0.2M
2022-06-09 78.95 79.44 77.86 77.89 0.2M
2022-06-08 80.19 80.19 78.52 79.07 0.2M
2022-06-07 79.07 80.62 78.43 80.43 0.2M
2022-06-06 79.88 80.23 78.81 79.27 0.2M
2022-06-03 79.61 79.86 78.59 79.28 0.2M
2022-06-02 79.20 80.25 78.40 79.97 0.2M
2022-06-01 79.02 79.72 77.63 78.73 0.4M
2022-05-31 78.05 78.89 76.71 78.54 0.4M
2022-05-27 78.00 79.26 78.00 78.50 0.3M
2022-05-26 75.29 77.89 75.05 77.70 0.4M
2022-05-25 74.22 75.80 74.02 74.46 0.4M
2022-05-24 75.37 75.67 73.44 74.91 0.3M
2022-05-23 75.69 76.16 73.83 76.14 0.4M
2022-05-20 75.78 76.21 73.08 75.35 0.4M
2022-05-19 75.81 76.54 73.29 74.99 0.8M
2022-05-18 81.24 81.67 76.71 76.78 0.5M
2022-05-17 81.00 82.08 80.05 81.79 0.5M
2022-05-16 79.82 80.50 78.84 79.77 0.5M
2022-05-13 80.16 82.20 80.05 80.61 0.6M
2022-05-12 80.21 81.31 77.77 79.23 0.4M
2022-05-11 81.70 83.05 79.95 80.06 0.3M
2022-05-10 82.63 83.05 80.21 81.08 0.3M
2022-05-09 83.44 84.05 81.58 81.98 0.3M
2022-05-06 84.73 85.93 83.75 84.38 0.6M
2022-05-05 86.97 88.02 83.38 84.98 0.5M
2022-05-04 88.28 89.26 85.86 88.40 0.3M
2022-05-03 88.34 89.00 87.71 88.19 0.3M
2022-05-02 88.50 90.61 86.35 88.35 0.4M
2022-04-29 91.39 92.47 88.39 88.70 0.3M
2022-04-28 92.42 93.28 90.41 92.65 0.4M
2022-04-27 93.84 95.01 90.80 91.19 0.7M
2022-04-26 91.64 92.62 90.84 91.11 0.5M
2022-04-25 92.17 92.68 90.88 92.62 0.5M
2022-04-22 95.95 96.22 92.93 93.25 0.5M
2022-04-21 99.14 99.19 95.80 96.25 0.4M
2022-04-20 98.70 99.29 97.90 98.57 0.6M
2022-04-19 95.63 98.19 95.31 97.78 0.3M
2022-04-18 95.85 96.90 94.73 95.54 0.7M
2022-04-14 95.93 96.55 95.32 96.00 0.4M
2022-04-13 94.60 96.45 94.51 95.65 0.4M
2022-04-12 93.87 95.57 93.60 94.27 0.5M
2022-04-11 94.30 95.08 93.39 93.54 1.0M
2022-04-08 95.53 96.92 94.75 94.89 0.4M
2022-04-07 95.98 96.74 94.91 95.59 0.5M
2022-04-06 95.49 97.16 95.22 95.87 0.4M
2022-04-05 97.81 98.94 96.01 96.12 0.3M
2022-04-04 99.05 100.06 97.80 98.23 0.5M
2022-04-01 98.50 99.75 98.01 99.26 0.5M
2022-03-31 102.19 103.31 98.35 98.36 0.5M
2022-03-30 102.52 103.36 101.77 102.19 0.5M
2022-03-29 98.10 102.87 97.99 102.77 0.9M
2022-03-28 94.87 97.24 94.52 97.23 0.7M
2022-03-25 95.17 96.08 92.99 95.25 0.9M
2022-03-24 93.11 96.66 92.37 95.30 1.0M
2022-03-23 92.14 93.53 91.62 92.53 0.4M
2022-03-22 94.10 94.43 92.44 92.69 1.0M
2022-03-21 92.20 94.12 91.88 93.68 0.6M
2022-03-18 90.26 93.75 87.84 92.83 1.5M
2022-03-17 90.00 91.10 88.54 90.06 1.3M
2022-03-16 88.49 90.04 88.07 90.00 3.0M
2022-03-15 86.25 87.97 86.05 87.89 1.7M
2022-03-14 85.43 86.92 84.69 86.06 0.9M
2022-03-11 86.35 86.88 85.13 85.17 0.4M
2022-03-10 85.79 86.49 85.40 86.35 0.3M
2022-03-09 88.59 88.59 86.09 86.58 0.3M
2022-03-08 86.05 87.88 85.25 86.83 0.5M
2022-03-07 87.75 88.75 86.26 86.35 0.5M
2022-03-04 86.59 88.01 86.30 87.80 0.4M
2022-03-03 88.68 88.84 87.19 87.50 0.5M
2022-03-02 87.14 88.71 87.08 88.18 0.3M
2022-03-01 87.35 88.12 85.31 86.35 0.8M
2022-02-28 87.55 89.14 86.54 87.31 0.3M
2022-02-25 86.01 89.05 85.31 88.72 0.8M
2022-02-24 83.71 86.31 83.54 85.97 0.6M
2022-02-23 84.69 86.37 84.69 85.53 0.9M
2022-02-22 86.35 87.94 83.96 83.98 1.0M
2022-02-18 86.57 89.00 86.02 87.04 0.8M
2022-02-17 90.12 91.23 87.64 87.74 1.5M
2022-02-16 85.19 85.57 81.10 81.22 0.8M
2022-02-15 87.69 87.69 82.49 86.16 0.9M
2022-02-14 84.00 85.57 83.88 84.41 0.3M
2022-02-11 86.50 87.62 83.61 83.99 0.3M
2022-02-10 86.97 88.69 86.30 86.62 0.3M
2022-02-09 89.95 90.97 88.22 88.65 0.2M
2022-02-08 86.25 89.20 86.25 89.09 0.2M
2022-02-07 85.96 86.92 85.33 86.25 0.2M
2022-02-04 85.62 87.36 84.96 86.59 0.2M
2022-02-03 85.42 86.77 85.09 86.27 0.3M
2022-02-02 85.59 86.79 85.35 86.50 0.2M
2022-02-01 85.40 85.79 84.00 85.74 0.2M
2022-01-31 83.21 85.52 83.07 85.20 0.2M
2022-01-28 81.61 83.60 80.38 83.60 0.2M
2022-01-27 81.50 83.14 80.78 81.43 0.3M
2022-01-26 84.00 84.89 80.04 80.74 0.3M
2022-01-25 84.19 84.19 81.95 82.69 0.2M
2022-01-24 81.75 86.24 81.32 85.66 0.3M
2022-01-21 83.92 86.31 83.06 83.07 0.2M
2022-01-20 84.48 85.99 83.45 83.83 0.3M
2022-01-19 84.09 85.53 84.00 84.38 0.2M
2022-01-18 84.66 84.90 83.27 83.41 0.2M
2022-01-14 86.14 87.07 85.07 85.80 0.2M
2022-01-13 88.81 89.22 86.60 87.15 0.1M
2022-01-12 89.74 90.51 88.20 88.40 0.2M
2022-01-11 90.52 90.52 88.29 89.37 0.2M
2022-01-10 89.80 90.35 88.28 90.24 0.2M
2022-01-07 92.26 92.93 90.18 90.28 0.2M
2022-01-06 93.05 93.99 92.21 92.47 0.2M
2022-01-05 97.06 97.30 93.59 93.69 0.2M
2022-01-04 96.32 97.42 95.95 97.41 0.1M
2022-01-03 94.92 96.45 94.62 96.44 0.2M