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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 118.75 119.72 118.72 118.93 0.1M
2023-12-28 119.27 120.18 118.56 119.10 0.1M
2023-12-27 119.51 120.03 118.77 119.39 0.1M
2023-12-26 119.10 120.14 118.07 120.02 0.1M
2023-12-22 119.73 119.99 118.67 118.73 0.2M
2023-12-21 120.56 120.56 118.80 119.69 0.2M
2023-12-20 121.48 122.79 119.93 120.10 0.2M
2023-12-19 122.50 123.14 120.40 121.54 0.3M
2023-12-18 121.34 123.01 119.61 121.78 0.3M
2023-12-15 121.85 122.57 119.72 120.35 1.2M
2023-12-14 122.36 123.67 119.21 121.47 0.4M
2023-12-13 120.93 123.03 119.02 121.18 0.3M
2023-12-12 117.48 120.73 117.06 120.71 0.2M
2023-12-11 115.20 117.38 115.20 117.32 0.3M
2023-12-08 114.54 115.38 114.36 114.74 0.2M
2023-12-07 115.05 115.56 114.37 114.61 0.2M
2023-12-06 116.80 117.47 114.92 115.10 0.2M
2023-12-05 118.09 118.31 116.29 116.32 0.2M
2023-12-04 117.16 118.68 116.97 118.30 0.3M
2023-12-01 115.58 118.45 115.58 118.19 0.3M
2023-11-30 114.21 116.08 113.40 115.93 0.3M
2023-11-29 115.48 116.42 113.40 113.93 0.2M
2023-11-28 114.10 115.74 113.90 114.74 0.4M
2023-11-27 112.05 114.79 112.05 114.29 0.3M
2023-11-24 112.42 113.47 111.09 112.86 0.1M
2023-11-22 111.48 113.19 111.48 112.95 0.2M
2023-11-21 110.40 111.75 110.21 111.03 0.2M
2023-11-20 110.17 111.41 108.73 111.16 0.3M
2023-11-17 110.25 112.58 109.96 112.50 0.2M
2023-11-16 112.56 112.58 109.70 109.77 0.3M
2023-11-15 112.55 113.87 112.19 112.46 0.3M
2023-11-14 112.31 113.67 111.43 112.79 0.3M
2023-11-13 108.40 110.18 108.40 109.85 0.2M
2023-11-10 107.96 109.04 106.94 108.99 0.2M
2023-11-09 106.48 108.52 105.15 107.67 0.3M
2023-11-08 105.66 106.06 104.44 105.49 0.3M
2023-11-07 103.82 106.55 102.79 106.02 0.3M
2023-11-06 103.94 104.82 103.19 103.84 0.3M
2023-11-03 104.74 105.53 103.51 104.23 0.2M
2023-11-02 102.80 103.94 101.62 102.91 0.3M
2023-11-01 101.19 101.89 99.50 101.62 0.5M
2023-10-31 103.36 104.95 102.52 102.75 0.4M
2023-10-30 105.33 106.47 102.56 102.87 0.3M
2023-10-27 109.78 110.03 103.15 104.24 0.4M
2023-10-26 110.65 113.16 109.24 109.99 0.4M
2023-10-25 111.72 111.81 107.64 108.92 0.3M
2023-10-24 113.00 114.59 112.80 112.93 0.3M
2023-10-23 113.37 115.01 112.21 112.34 0.4M
2023-10-20 114.93 115.14 112.18 113.38 0.4M
2023-10-19 116.73 117.00 114.79 115.07 0.2M
2023-10-18 119.15 119.29 116.99 117.29 0.2M
2023-10-17 120.42 121.41 119.82 119.92 0.3M
2023-10-16 119.69 121.60 119.69 120.40 0.2M
2023-10-13 118.98 119.37 117.93 119.17 0.2M
2023-10-12 119.47 119.66 118.27 119.28 0.2M
2023-10-11 119.62 120.19 118.31 119.41 0.2M
2023-10-10 120.41 121.24 119.53 119.61 0.3M
2023-10-09 118.23 120.88 118.00 120.29 0.2M
2023-10-06 116.25 119.51 115.85 118.81 0.3M
2023-10-05 115.62 116.70 115.34 116.36 0.3M
2023-10-04 114.60 115.86 114.14 115.79 0.2M
2023-10-03 115.60 115.80 113.91 114.20 0.2M
2023-10-02 116.24 117.15 115.25 115.93 0.2M
2023-09-29 118.10 118.69 116.37 116.48 0.3M
2023-09-28 116.69 118.00 116.14 117.52 0.5M
2023-09-27 113.68 117.52 113.68 116.90 0.3M
2023-09-26 115.05 116.00 112.88 113.18 0.3M
2023-09-25 114.23 115.62 113.66 115.36 0.3M
2023-09-22 116.01 116.52 114.63 114.69 0.3M
2023-09-21 116.19 116.81 115.31 116.12 0.4M
2023-09-20 117.14 118.63 117.11 117.19 0.3M
2023-09-19 115.07 117.03 115.02 116.51 0.4M
2023-09-18 117.35 117.35 114.88 114.94 0.5M
2023-09-15 117.33 118.46 116.66 118.03 0.7M
2023-09-14 114.82 117.58 114.73 117.33 0.6M
2023-09-13 112.93 114.71 112.82 114.51 0.5M
2023-09-12 112.52 113.38 111.42 112.95 0.5M
2023-09-11 113.80 114.73 112.85 112.93 0.4M
2023-09-08 111.75 114.13 111.75 113.00 0.6M
2023-09-07 110.00 112.05 109.20 111.65 0.6M
2023-09-06 109.26 110.08 108.33 109.95 0.5M
2023-09-05 109.64 110.20 108.07 109.38 0.6M
2023-09-01 111.06 111.76 110.83 110.97 2.2M
2023-08-31 107.50 112.13 107.50 110.93 0.9M
2023-08-30 106.24 108.42 106.02 107.34 1.2M
2023-08-29 105.50 106.25 105.23 106.00 0.9M
2023-08-28 106.20 106.60 105.51 106.29 3.5M
2023-08-25 106.00 106.20 105.13 106.06 4.8M
2023-08-24 106.50 106.63 105.40 105.58 3.2M
2023-08-23 105.35 106.59 105.24 106.45 0.3M
2023-08-22 105.15 105.89 104.94 105.15 0.2M
2023-08-21 105.20 105.85 104.86 105.26 0.2M
2023-08-18 104.45 105.78 104.26 105.34 0.3M
2023-08-17 105.16 105.66 104.40 104.78 0.4M
2023-08-16 105.97 106.65 105.17 105.44 0.4M
2023-08-15 105.61 106.60 105.61 106.42 0.3M
2023-08-14 106.02 106.59 105.04 106.51 0.4M
2023-08-11 105.07 106.29 105.00 105.94 0.3M
2023-08-10 105.18 105.61 104.30 105.03 0.2M
2023-08-09 105.24 105.29 104.44 104.79 0.3M
2023-08-08 105.00 106.08 105.00 105.26 0.4M
2023-08-07 106.20 106.20 104.45 105.49 0.6M
2023-08-04 104.01 104.73 103.94 104.29 0.5M
2023-08-03 103.66 105.33 103.66 104.27 0.4M
2023-08-02 104.21 104.53 103.01 103.68 0.6M
2023-08-01 104.97 105.33 103.18 104.61 0.4M
2023-07-31 103.50 105.79 103.50 105.23 0.4M
2023-07-28 102.34 102.34 99.82 100.41 0.4M
2023-07-27 104.15 106.80 100.25 101.00 0.5M
2023-07-26 95.81 97.63 95.24 95.66 0.2M
2023-07-25 97.46 97.70 96.13 96.53 0.3M
2023-07-24 96.87 98.24 96.87 97.84 0.3M
2023-07-21 98.70 98.70 96.66 96.80 0.2M
2023-07-20 97.74 98.44 96.98 97.90 0.2M
2023-07-19 98.60 99.36 97.23 98.19 0.2M
2023-07-18 98.05 99.24 97.94 98.36 0.2M
2023-07-17 95.00 98.16 94.93 97.94 0.2M
2023-07-14 92.50 95.28 92.08 95.20 0.3M
2023-07-13 91.80 93.59 91.80 92.80 0.3M
2023-07-12 94.69 94.72 91.92 92.00 0.3M
2023-07-11 92.56 93.47 92.05 93.11 0.2M
2023-07-10 90.55 92.93 90.55 92.52 0.2M
2023-07-07 92.14 92.31 91.00 91.02 0.3M
2023-07-06 93.36 93.61 91.87 92.26 0.2M
2023-07-05 95.09 95.44 93.49 94.13 0.3M
2023-07-03 94.36 96.23 94.30 96.00 0.2M
2023-06-30 95.31 95.88 94.76 94.97 0.3M
2023-06-29 94.51 96.11 94.17 94.96 0.2M
2023-06-28 94.99 95.39 94.09 94.86 0.2M
2023-06-27 94.62 95.29 94.26 94.73 0.3M
2023-06-26 94.59 96.14 94.09 94.27 0.4M
2023-06-23 95.38 96.52 93.98 94.35 0.5M
2023-06-22 97.35 97.96 96.32 96.59 0.2M
2023-06-21 97.13 98.41 97.09 97.26 0.3M
2023-06-20 97.81 98.55 97.18 97.82 0.4M
2023-06-16 99.75 99.75 97.62 98.03 0.6M
2023-06-15 99.85 100.32 97.93 98.55 0.6M
2023-06-14 103.00 103.75 98.80 99.61 0.4M
2023-06-13 103.26 103.64 102.23 103.00 0.6M
2023-06-12 106.57 106.57 101.50 103.35 0.9M
2023-06-09 97.48 111.85 97.14 106.85 2.6M
2023-06-08 97.61 97.73 95.51 97.32 0.2M
2023-06-07 95.88 98.65 95.66 97.67 0.3M
2023-06-06 93.37 95.56 93.37 95.37 0.3M
2023-06-05 91.67 93.83 91.67 93.17 0.2M
2023-06-02 91.99 94.80 91.96 94.53 0.4M
2023-06-01 88.97 92.02 88.80 91.62 0.3M
2023-05-31 88.39 89.49 87.22 88.87 0.4M
2023-05-30 89.83 90.63 87.20 88.34 0.3M
2023-05-26 89.49 90.36 88.95 89.78 0.2M
2023-05-25 89.81 90.24 88.37 89.47 0.3M
2023-05-24 92.28 92.28 89.85 89.91 0.3M
2023-05-23 93.00 94.00 92.29 92.42 0.2M
2023-05-22 92.64 94.00 92.36 93.57 0.2M
2023-05-19 93.30 93.35 91.50 92.39 0.3M
2023-05-18 91.06 92.81 90.21 92.47 0.2M
2023-05-17 91.37 92.38 89.74 91.95 0.2M
2023-05-16 92.97 92.97 90.84 90.84 0.4M
2023-05-15 91.60 93.88 91.60 93.27 0.2M
2023-05-12 89.60 92.09 89.60 91.76 0.2M
2023-05-11 89.61 89.66 88.41 88.81 0.2M
2023-05-10 91.66 91.66 89.35 90.24 0.2M
2023-05-09 90.37 91.44 89.67 90.43 0.2M
2023-05-08 91.34 91.38 89.66 90.69 0.2M
2023-05-05 90.65 91.68 89.54 91.51 0.4M
2023-05-04 93.60 94.45 89.32 89.88 0.5M
2023-05-03 92.90 95.61 91.62 94.25 1.1M
2023-05-02 92.26 94.24 91.35 93.14 0.8M
2023-05-01 92.00 93.16 90.30 92.26 0.4M
2023-04-28 89.61 92.83 87.00 92.78 0.9M
2023-04-27 80.88 91.28 79.00 90.97 0.7M
2023-04-26 81.03 83.21 80.78 82.00 0.5M
2023-04-25 86.00 86.19 81.03 82.00 0.7M
2023-04-24 85.40 86.03 84.44 85.77 0.8M
2023-04-21 85.06 85.98 84.03 85.54 0.3M
2023-04-20 83.54 84.93 83.40 84.61 0.2M
2023-04-19 84.90 84.96 83.80 84.18 0.2M
2023-04-18 85.17 85.55 84.09 84.99 0.2M
2023-04-17 84.05 84.91 83.28 84.76 0.2M
2023-04-14 85.08 86.03 83.61 83.98 0.3M
2023-04-13 84.44 85.13 83.38 85.07 0.3M
2023-04-12 83.34 84.70 82.96 83.99 0.4M
2023-04-11 82.28 83.16 81.70 82.71 0.3M
2023-04-10 79.67 81.76 79.35 81.66 0.4M
2023-04-06 80.71 81.52 80.06 80.18 0.4M
2023-04-05 80.27 80.94 80.00 80.53 0.4M
2023-04-04 81.94 82.32 79.88 80.66 0.4M
2023-04-03 80.35 81.01 79.51 80.28 0.3M
2023-03-31 79.43 80.73 79.37 80.61 0.3M
2023-03-30 78.13 79.08 77.98 78.83 0.2M
2023-03-29 77.98 78.10 76.92 77.71 0.2M
2023-03-28 76.67 77.71 75.87 77.23 0.3M
2023-03-27 76.45 77.26 76.14 76.74 0.4M
2023-03-24 76.06 76.91 75.07 76.45 0.3M
2023-03-23 77.46 78.37 76.09 76.61 0.2M
2023-03-22 78.80 79.77 77.25 77.37 0.3M
2023-03-21 78.96 79.81 77.94 78.69 0.3M
2023-03-20 77.62 78.67 77.19 77.72 0.3M
2023-03-17 77.56 78.28 76.44 76.69 0.5M
2023-03-16 76.08 78.83 75.85 77.75 0.4M
2023-03-15 75.91 77.78 75.77 77.00 0.4M
2023-03-14 77.85 79.28 76.95 77.80 0.4M
2023-03-13 78.65 78.96 73.86 75.74 0.6M
2023-03-10 83.41 83.99 79.65 79.90 0.5M
2023-03-09 85.00 85.61 83.48 83.58 0.4M
2023-03-08 85.31 86.63 84.16 84.77 0.2M
2023-03-07 84.67 85.82 84.28 85.13 0.3M
2023-03-06 83.80 84.47 83.19 84.43 0.2M
2023-03-03 83.94 84.25 83.15 83.95 0.3M
2023-03-02 81.89 83.97 81.75 83.57 0.3M
2023-03-01 82.84 83.81 82.50 82.60 0.4M
2023-02-28 83.79 84.59 82.87 82.87 0.4M
2023-02-27 84.29 85.99 84.15 84.23 0.4M
2023-02-24 84.62 84.98 83.72 84.08 0.4M
2023-02-23 87.00 87.96 85.92 86.00 0.4M
2023-02-22 87.30 87.88 86.89 86.90 0.6M
2023-02-21 89.59 91.00 85.96 87.09 0.7M
2023-02-17 87.69 91.41 87.46 91.05 0.9M
2023-02-16 79.75 88.57 77.00 88.08 1.3M
2023-02-15 78.33 80.46 78.32 80.37 0.5M
2023-02-14 77.59 79.00 77.43 78.83 0.4M
2023-02-13 77.93 78.41 77.67 78.23 0.2M
2023-02-10 77.08 77.82 76.51 77.81 0.2M
2023-02-09 77.77 78.97 76.70 77.17 0.3M
2023-02-08 76.06 77.56 75.91 77.49 0.3M
2023-02-07 75.90 76.90 75.10 76.76 0.2M
2023-02-06 77.46 78.19 76.06 76.46 0.2M
2023-02-03 78.97 79.43 78.08 78.25 0.3M
2023-02-02 76.00 79.62 75.73 79.46 0.4M
2023-02-01 75.08 75.58 73.66 75.44 0.3M
2023-01-31 74.52 75.84 74.29 75.45 0.3M
2023-01-30 74.66 76.51 74.34 74.35 0.5M
2023-01-27 75.73 76.39 74.84 74.98 0.4M
2023-01-26 75.39 76.06 75.13 76.04 0.3M
2023-01-25 75.47 75.95 74.91 75.08 0.5M
2023-01-24 76.01 76.85 75.87 76.05 0.3M
2023-01-23 76.10 76.47 75.50 76.11 0.4M
2023-01-20 73.98 76.19 73.32 76.10 0.3M
2023-01-19 73.47 74.08 73.37 73.73 0.3M
2023-01-18 73.27 74.09 73.23 73.64 0.4M
2023-01-17 74.94 75.50 73.06 73.08 0.3M
2023-01-13 73.78 75.13 73.72 74.88 0.2M
2023-01-12 74.22 74.27 72.96 74.22 0.3M
2023-01-11 73.60 74.19 72.36 73.97 0.4M
2023-01-10 72.03 74.11 71.73 73.69 0.3M
2023-01-09 72.61 73.18 71.81 72.29 0.4M
2023-01-06 70.23 72.55 69.86 72.55 0.3M
2023-01-05 69.66 70.06 68.79 69.57 0.2M
2023-01-04 69.99 70.46 69.62 70.19 0.2M
2023-01-03 68.60 69.81 68.08 69.38 0.3M