Trinet Grou (TNET)

TNET
🏛️ États-Unis →
67.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 66.04 66.04 65.69 65.89 6.1K
09:32 66.09 66.09 65.90 65.90 1.2K
09:34 65.90 65.90 65.90 65.90 0.3K
09:40 65.91 66.28 65.91 66.28 1.1K
09:41 66.29 66.29 66.29 66.29 0.5K
09:46 66.40 66.40 66.40 66.40 1.3K
09:48 66.41 66.42 66.41 66.42 1.8K
09:49 66.45 66.45 66.22 66.22 2.2K
09:52 66.17 66.17 66.17 66.17 2.2K
10:00 66.14 66.14 66.14 66.14 0.1K
10:01 66.14 66.14 66.12 66.11 2.7K
10:04 66.31 66.31 66.31 66.31 0.8K
10:07 66.30 66.30 66.30 66.30 0.2K
10:08 66.34 66.34 66.34 66.33 0.2K
10:09 66.33 66.33 66.32 66.32 1.3K
10:10 66.47 66.48 66.39 66.48 1.8K
10:14 66.47 66.47 66.35 66.37 0.4K
10:16 66.37 66.37 66.37 66.36 1.3K
10:18 66.35 66.38 66.35 66.38 1.9K
10:20 66.38 66.38 66.38 66.38 1.3K
10:23 66.28 66.43 66.28 66.43 1.0K
10:24 66.29 66.44 66.29 66.44 3.3K
10:25 66.44 66.44 66.43 66.43 0.6K
10:27 66.45 66.45 66.45 66.44 1.0K
10:29 66.61 66.61 66.61 66.61 0.8K
10:33 66.39 66.39 66.39 66.39 0.5K
10:37 66.40 66.41 66.31 66.31 1.8K
10:38 66.43 66.43 66.43 66.43 1.1K
10:42 66.32 66.32 66.32 66.32 0.4K
10:44 66.29 66.29 66.20 66.19 1.6K
10:45 66.20 66.20 66.18 66.18 0.3K
10:46 66.18 66.18 66.18 66.18 0.7K
10:47 66.20 66.24 66.05 66.17 3.4K
10:54 66.26 66.26 66.22 66.24 2.3K
10:55 66.36 66.36 66.36 66.36 0.8K
10:56 66.40 66.40 66.40 66.40 0.6K
10:57 66.38 66.38 66.38 66.38 0.5K
10:58 66.56 66.56 66.56 66.56 0.2K
10:59 66.53 66.53 66.53 66.53 0.3K
11:00 66.42 66.42 66.42 66.42 0.9K
11:01 66.43 66.44 66.43 66.44 0.5K
11:02 66.44 66.44 66.44 66.44 0.3K
11:08 66.34 66.34 66.34 66.34 0.4K
11:11 66.38 66.38 66.38 66.38 1.5K
11:12 66.25 66.25 66.25 66.25 0.2K
11:13 66.29 66.33 66.29 66.32 2.2K
11:15 66.37 66.37 66.37 66.36 0.4K
11:17 66.41 66.41 66.41 66.41 0.3K
11:19 66.41 66.41 66.41 66.41 1.3K
11:26 66.42 66.42 66.42 66.42 0.2K
11:29 66.36 66.36 66.36 66.36 0.2K
11:31 66.43 66.47 66.43 66.47 0.9K
11:33 66.46 66.46 66.46 66.46 0.3K
11:35 66.54 66.55 66.54 66.55 2.9K
11:37 66.62 66.62 66.62 66.62 1.4K
11:43 66.75 66.75 66.75 66.75 1.5K
11:50 66.73 66.73 66.73 66.73 0.7K
11:51 66.73 66.73 66.73 66.73 0.2K
11:52 66.63 66.65 66.56 66.56 2.8K
11:53 66.54 66.54 66.54 66.54 0.9K
11:59 66.53 66.53 66.53 66.53 0.2K
12:01 66.53 66.53 66.53 66.53 0.7K
12:07 66.52 66.52 66.52 66.52 1.4K
12:10 66.52 66.52 66.52 66.52 0.1K
12:11 66.55 66.55 66.51 66.51 2.3K
12:14 66.51 66.51 66.51 66.51 0.7K
12:15 66.56 66.56 66.56 66.56 1.7K
12:26 66.67 66.67 66.67 66.67 0.3K
12:28 66.71 66.74 66.69 66.69 1.2K
12:31 66.72 66.72 66.70 66.70 3.8K
12:32 66.68 66.68 66.68 66.68 0.6K
12:36 66.87 66.87 66.87 66.87 0.7K
12:37 66.98 66.98 66.98 66.98 0.4K
12:38 66.83 66.83 66.83 66.83 1.4K
12:43 66.76 66.76 66.76 66.76 0.6K
12:48 66.70 66.70 66.70 66.69 0.5K
12:51 66.70 66.70 66.70 66.69 0.7K
12:58 66.77 66.77 66.77 66.77 1.2K
13:01 66.76 66.76 66.76 66.76 0.7K
13:03 66.76 66.76 66.76 66.76 1.0K
13:10 66.76 66.76 66.76 66.76 0.6K
13:14 66.76 66.76 66.72 66.72 1.9K
13:21 66.75 66.75 66.75 66.75 0.7K
13:22 66.75 66.75 66.75 66.75 0.1K
13:23 66.85 66.85 66.85 66.85 2.0K
13:24 66.96 66.96 66.96 66.96 0.6K
13:26 66.97 66.97 66.97 66.97 0.4K
13:27 66.97 66.97 66.87 66.96 1.5K
13:28 66.88 66.88 66.86 66.86 1.1K
13:29 66.89 66.89 66.89 66.89 0.5K
13:31 66.91 66.91 66.84 66.84 0.9K
13:34 66.81 66.81 66.81 66.81 1.1K
13:43 66.85 66.85 66.85 66.85 1.3K
13:49 66.78 66.78 66.78 66.78 0.1K
13:50 66.80 66.80 66.78 66.78 1.0K
13:51 66.72 66.72 66.71 66.71 0.4K
13:52 66.72 66.72 66.72 66.72 0.4K
13:53 66.67 66.67 66.67 66.67 0.9K
13:54 66.59 66.59 66.59 66.59 1.6K
14:00 66.72 66.75 66.72 66.75 1.9K
14:05 66.72 66.77 66.72 66.77 2.4K
14:09 66.79 66.79 66.79 66.79 0.4K
14:10 66.79 66.79 66.79 66.79 0.4K
14:16 66.77 66.77 66.77 66.77 1.0K
14:17 66.84 66.84 66.84 66.84 1.1K
14:21 66.92 66.92 66.92 66.92 1.7K
14:24 67.01 67.01 67.01 67.01 0.8K
14:26 66.99 66.99 66.99 66.99 0.4K
14:28 67.02 67.02 67.02 67.02 0.4K
14:29 66.99 66.99 66.99 66.99 2.8K
14:31 66.99 66.99 66.99 66.99 0.2K
14:32 66.99 66.99 66.95 66.95 0.9K
14:36 66.90 66.90 66.90 66.90 0.3K
14:37 66.89 66.89 66.89 66.89 1.0K
14:40 66.93 66.93 66.93 66.93 2.0K
14:46 66.91 66.91 66.91 66.91 0.5K
14:47 66.94 66.94 66.94 66.94 0.4K
14:51 66.89 66.89 66.85 66.85 3.5K
14:52 66.84 66.84 66.84 66.83 1.0K
14:53 66.83 66.83 66.82 66.82 2.0K
14:55 66.85 66.88 66.85 66.88 2.4K
14:57 66.86 66.90 66.85 66.85 2.0K
14:58 66.87 66.87 66.87 66.86 0.1K
14:59 66.87 66.88 66.85 66.88 1.2K
15:00 66.82 66.82 66.80 66.80 1.0K
15:01 66.81 66.81 66.81 66.81 3.0K
15:04 66.87 66.87 66.87 66.86 1.4K
15:05 66.97 66.97 66.97 66.97 0.4K
15:06 67.02 67.02 67.02 67.02 1.1K
15:10 67.02 67.02 67.02 67.02 0.6K
15:14 67.00 67.00 67.00 67.00 0.9K
15:15 67.00 67.01 67.00 67.01 0.7K
15:16 67.01 67.01 67.01 67.01 5.1K
15:20 67.04 67.04 66.99 66.99 0.3K
15:22 66.99 66.99 66.99 66.99 0.9K
15:24 66.99 66.99 66.99 66.99 0.1K
15:25 66.98 66.99 66.98 66.99 1.8K
15:26 66.95 66.99 66.95 66.99 0.4K
15:27 66.99 66.99 66.99 66.99 0.8K
15:29 66.99 66.99 66.99 66.99 0.4K
15:30 66.95 66.95 66.95 66.95 0.4K
15:31 67.00 67.00 67.00 67.00 0.4K
15:32 67.01 67.01 66.99 66.99 4.0K
15:33 66.99 66.99 66.99 66.99 2.0K
15:35 66.93 66.93 66.93 66.93 0.2K
15:36 66.93 66.96 66.92 66.92 1.5K
15:37 66.98 66.98 66.98 66.98 1.7K
15:39 66.99 67.03 66.99 67.03 1.8K
15:40 66.99 67.09 66.99 67.07 1.9K
15:42 67.05 67.05 67.05 67.05 0.7K
15:43 67.04 67.04 67.04 67.04 0.6K
15:44 66.98 67.04 66.98 67.04 0.6K
15:45 66.98 66.98 66.98 66.98 0.2K
15:46 67.02 67.04 67.01 67.04 2.3K
15:47 67.12 67.12 67.12 67.12 0.5K
15:48 67.09 67.14 67.09 67.14 1.5K
15:49 67.14 67.14 67.14 67.14 0.4K
15:50 67.18 67.21 67.18 67.21 1.8K
15:51 67.14 67.14 67.14 67.14 0.8K
15:52 67.10 67.15 67.10 67.15 3.0K
15:53 67.17 67.17 67.11 67.11 5.3K
15:54 67.12 67.14 67.09 67.14 1.9K
15:55 67.12 67.12 67.07 67.10 11.2K
15:56 67.08 67.13 67.06 67.13 4.9K
15:57 67.13 67.36 67.13 67.36 5.2K
15:58 67.38 67.49 67.38 67.49 15.8K
15:59 67.48 67.62 67.48 67.58 152.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 65.85 67.62 65.69 67.58 0.4M
2025-09-25 67.36 68.74 64.70 65.51 0.4M
2025-09-24 68.05 68.54 67.68 68.07 0.2M
2025-09-23 69.23 69.30 67.53 67.90 0.4M
2025-09-22 68.18 68.72 67.13 68.72 0.3M
2025-09-19 68.26 68.78 67.54 68.04 1.0M
2025-09-18 68.82 69.20 67.57 68.02 0.3M
2025-09-17 68.40 70.72 67.50 68.06 0.4M
2025-09-16 68.51 68.67 67.91 68.49 0.2M
2025-09-15 69.22 69.22 68.00 68.51 0.3M
2025-09-12 71.54 71.75 68.95 69.01 0.3M
2025-09-11 68.00 71.60 67.79 71.56 0.3M
2025-09-10 67.79 68.60 67.36 68.00 0.4M
2025-09-09 69.49 69.49 68.11 68.26 0.3M
2025-09-08 70.46 70.46 68.93 69.54 0.2M
2025-09-05 71.43 72.84 69.92 70.66 0.2M
2025-09-04 71.68 71.74 70.15 71.59 0.3M
2025-09-03 70.89 71.73 70.52 71.19 0.5M
2025-09-02 72.12 72.67 70.95 71.22 0.4M
2025-08-29 71.92 72.84 71.18 72.42 0.4M
2025-08-28 71.15 71.72 69.99 71.06 0.4M
2025-08-27 69.14 71.43 69.14 71.12 0.5M
2025-08-26 68.42 69.77 68.01 69.70 0.5M
2025-08-25 68.80 69.39 67.60 68.57 0.4M
2025-08-22 65.95 69.44 65.59 69.00 1.7M
2025-08-21 65.69 66.53 65.27 65.56 0.3M
2025-08-20 66.86 67.42 65.94 66.31 0.3M
2025-08-19 66.07 68.30 66.02 66.80 0.4M
2025-08-18 65.69 66.41 65.31 65.59 0.3M
2025-08-15 66.36 66.82 65.18 65.35 0.3M
2025-08-14 66.64 67.25 65.81 66.00 0.3M
2025-08-13 64.09 67.06 64.09 67.06 0.5M
2025-08-12 62.84 65.26 62.84 64.47 0.4M
2025-08-11 63.74 64.25 62.55 62.83 0.4M
2025-08-08 63.57 64.81 63.46 63.57 0.3M
2025-08-07 64.18 65.10 63.64 63.80 0.5M
2025-08-06 62.81 63.75 62.79 63.43 0.4M
2025-08-05 62.97 63.73 62.72 63.03 0.5M
2025-08-04 63.22 64.00 62.90 63.21 0.4M
2025-08-01 67.50 67.66 63.24 63.30 0.8M
2025-07-31 68.75 69.66 67.71 67.81 0.5M
2025-07-30 70.41 70.41 68.76 69.08 0.6M
2025-07-29 70.52 70.68 69.65 70.20 0.7M
2025-07-28 69.28 71.35 68.84 70.23 0.9M
2025-07-25 68.77 70.02 67.10 68.83 2.1M
2025-07-24 66.11 66.50 65.19 65.72 0.5M
2025-07-23 65.83 66.25 65.36 66.00 0.4M
2025-07-22 63.83 65.66 63.83 65.61 0.5M
2025-07-21 63.73 64.22 63.23 63.74 0.4M
2025-07-18 64.86 65.12 63.77 63.90 0.4M
2025-07-17 65.94 66.82 64.36 64.67 0.5M
2025-07-16 65.88 66.32 64.63 65.64 0.4M
2025-07-15 68.88 69.08 65.59 65.83 0.3M
2025-07-14 68.60 69.24 67.93 68.99 0.4M
2025-07-11 70.88 70.88 67.96 68.71 0.4M
2025-07-10 71.77 72.33 70.84 71.20 0.4M
2025-07-09 72.68 73.32 71.12 71.64 0.4M
2025-07-08 71.67 73.39 71.39 72.12 0.6M
2025-07-07 73.84 74.52 71.53 71.67 0.4M
2025-07-03 74.45 74.97 74.02 74.36 0.1M
2025-07-02 75.52 75.52 73.25 74.01 0.3M
2025-07-01 72.71 76.09 72.42 75.19 0.6M
2025-06-30 73.17 73.42 72.28 73.14 0.4M
2025-06-27 73.84 74.50 71.47 72.67 0.8M
2025-06-26 73.13 73.78 72.94 73.42 0.4M
2025-06-25 74.91 75.27 72.23 72.97 0.4M
2025-06-24 74.97 75.55 73.92 75.13 0.3M
2025-06-23 74.54 75.04 73.57 74.50 0.3M
2025-06-20 75.48 75.48 72.49 74.72 1.4M
2025-06-18 76.48 77.26 74.98 75.12 0.3M
2025-06-17 77.17 77.52 76.24 76.51 0.3M
2025-06-16 76.33 77.61 75.76 77.58 0.3M
2025-06-13 77.09 77.75 75.66 75.89 0.3M
2025-06-12 78.60 79.13 77.35 78.76 0.3M
2025-06-11 82.01 82.01 78.22 78.83 0.4M
2025-06-10 82.90 83.36 81.46 81.85 0.2M
2025-06-09 83.48 83.48 81.84 82.64 0.2M
2025-06-06 83.75 83.79 82.72 83.26 0.1M
2025-06-05 83.41 83.46 82.42 82.75 0.2M
2025-06-04 82.30 84.08 82.02 83.49 0.2M
2025-06-03 82.24 82.72 81.97 82.32 0.2M
2025-06-02 83.04 83.12 81.24 82.24 0.2M
2025-05-30 82.02 83.61 81.53 83.21 0.3M
2025-05-29 81.20 82.35 80.55 82.14 0.2M
2025-05-28 82.51 83.56 81.27 81.27 0.2M
2025-05-27 82.04 82.94 80.94 82.44 0.2M
2025-05-23 80.75 81.67 80.00 81.18 0.2M
2025-05-22 82.59 83.01 81.78 81.82 0.3M
2025-05-21 84.43 84.84 82.94 83.11 0.3M
2025-05-20 86.50 86.78 85.37 85.46 0.3M
2025-05-19 85.21 86.74 84.83 86.45 0.3M
2025-05-16 85.50 86.29 84.83 85.99 0.3M
2025-05-15 83.89 85.66 83.64 85.50 0.4M
2025-05-14 83.83 84.75 82.53 83.88 0.3M
2025-05-13 84.56 85.34 83.83 83.85 0.3M
2025-05-12 85.00 86.65 83.00 84.47 0.3M
2025-05-09 81.81 83.17 81.60 81.93 0.3M
2025-05-08 81.61 83.64 81.39 82.19 0.3M
2025-05-07 79.66 81.10 78.00 80.96 0.4M
2025-05-06 79.84 79.93 78.48 79.40 0.4M
2025-05-05 79.90 81.46 78.48 80.66 0.4M
2025-05-02 79.33 81.20 79.29 80.46 0.4M
2025-05-01 78.30 79.47 77.51 78.77 0.3M
2025-04-30 77.92 78.58 76.00 78.33 0.4M
2025-04-29 78.67 79.04 75.97 78.36 0.6M
2025-04-28 77.63 79.95 76.41 79.48 0.6M
2025-04-25 84.43 88.56 75.77 77.29 1.2M
2025-04-24 76.48 77.58 74.14 77.58 1.0M
2025-04-23 77.13 78.40 76.37 76.83 0.3M
2025-04-22 75.15 76.21 74.18 76.20 0.3M
2025-04-21 76.24 76.24 73.75 74.31 0.3M
2025-04-17 78.02 78.72 74.57 76.43 0.6M
2025-04-16 78.67 79.58 77.45 78.43 0.2M
2025-04-15 79.45 79.89 78.21 78.75 0.2M
2025-04-14 79.17 80.13 77.57 79.72 0.3M
2025-04-11 75.75 78.80 75.67 78.63 0.3M
2025-04-10 76.69 77.77 75.26 76.75 0.3M
2025-04-09 72.50 78.72 70.61 77.84 0.6M
2025-04-08 74.95 76.26 71.92 72.68 0.5M
2025-04-07 72.30 75.09 69.40 73.65 0.6M
2025-04-04 75.28 76.43 73.00 73.73 0.5M
2025-04-03 76.71 77.83 75.30 77.19 0.3M
2025-04-02 78.45 79.60 78.41 79.54 0.3M
2025-04-01 79.07 79.85 77.62 79.39 0.3M
2025-03-31 78.95 80.30 78.33 79.24 0.5M
2025-03-28 80.65 80.91 78.54 79.06 0.2M
2025-03-27 79.01 80.97 78.25 80.90 0.3M
2025-03-26 78.45 79.52 78.45 79.10 0.3M
2025-03-25 80.52 80.74 78.13 78.46 0.4M
2025-03-24 77.13 80.26 77.13 79.73 0.5M
2025-03-21 78.36 78.36 76.16 76.69 1.9M
2025-03-20 78.26 80.24 78.07 78.86 0.4M
2025-03-19 79.90 80.41 78.55 79.12 0.5M
2025-03-18 77.51 79.90 76.16 79.62 0.5M
2025-03-17 74.95 78.66 74.95 77.78 0.8M
2025-03-14 73.69 75.23 72.82 74.95 0.8M
2025-03-13 72.17 73.85 71.80 73.30 0.6M
2025-03-12 73.44 73.70 71.50 72.18 0.6M
2025-03-11 73.93 75.02 72.82 73.07 0.7M
2025-03-10 75.24 76.32 74.03 74.15 0.5M
2025-03-07 74.75 75.88 74.49 75.62 0.6M
2025-03-06 74.52 76.11 73.78 74.61 0.9M
2025-03-05 74.26 75.32 73.26 74.86 0.7M
2025-03-04 72.34 74.32 72.34 73.01 0.6M
2025-03-03 73.96 74.62 72.31 72.80 0.8M
2025-02-28 73.45 74.29 72.92 73.71 0.6M
2025-02-27 72.76 74.34 71.81 73.18 0.6M
2025-02-26 71.00 73.33 70.56 71.50 0.9M
2025-02-25 69.36 72.31 69.20 71.67 1.2M
2025-02-24 66.55 70.09 65.43 69.03 1.3M
2025-02-21 69.88 69.89 66.12 66.51 0.5M
2025-02-20 71.46 71.86 68.18 69.75 0.7M
2025-02-19 71.76 72.99 70.79 72.58 0.6M
2025-02-18 74.68 75.87 71.27 72.14 0.7M
2025-02-14 78.50 78.79 75.79 77.59 0.7M
2025-02-13 86.97 86.97 78.47 78.49 1.2M
2025-02-12 90.93 93.79 90.13 92.13 0.4M
2025-02-11 92.93 94.54 91.26 92.14 0.3M
2025-02-10 88.69 94.43 88.46 93.96 0.5M
2025-02-07 90.52 90.52 86.46 88.01 0.5M
2025-02-06 91.31 91.31 89.91 90.41 0.2M
2025-02-05 93.12 93.45 91.04 91.24 0.2M
2025-02-04 92.54 93.55 91.87 92.72 0.2M
2025-02-03 91.66 93.06 90.89 92.32 0.2M
2025-01-31 92.02 94.09 91.82 93.39 0.4M
2025-01-30 95.27 95.71 90.09 91.57 0.3M
2025-01-29 94.51 95.38 93.92 94.56 0.2M
2025-01-28 95.82 97.02 93.91 94.66 0.2M
2025-01-27 94.77 95.74 93.72 95.72 0.4M
2025-01-24 93.76 94.67 93.51 93.76 0.2M
2025-01-23 94.16 94.85 93.78 94.35 0.2M
2025-01-22 93.29 94.40 93.22 94.31 0.2M
2025-01-21 91.23 93.78 90.81 93.73 0.3M
2025-01-17 93.47 93.47 90.34 90.37 0.2M
2025-01-16 92.70 93.43 91.69 92.26 0.3M
2025-01-15 93.49 93.64 92.65 92.91 0.2M
2025-01-14 91.49 92.24 90.90 91.87 0.1M
2025-01-13 89.25 91.80 88.83 91.45 0.2M
2025-01-10 89.03 90.61 88.82 89.83 0.3M
2025-01-08 89.36 90.49 88.49 90.19 0.3M
2025-01-07 90.48 91.22 89.61 90.23 0.2M
2025-01-06 90.12 92.15 89.72 89.80 0.3M
2025-01-03 89.91 91.74 89.48 91.42 0.3M
2025-01-02 91.24 92.59 88.87 89.50 0.3M