Hot Features
프리미엄
TriNet Group Inc (TNET)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.8 | 7.79280311712 | 87.26 | 96.08 | 86.28 | 349509 | 92.65185485 | CS |
| 4 | 11.39 | 13.7776702552 | 82.67 | 98.51 | 81.53 | 458514 | 89.98495529 | CS |
| 12 | -7.95 | -7.79335359279 | 102.01 | 102.905 | 74.32 | 361168 | 91.22356693 | CS |
| 26 | -13.78 | -12.778189911 | 107.84 | 116.26 | 74.32 | 343942 | 97.00619951 | CS |
| 52 | -17.99 | -16.0553324409 | 112.05 | 135.09 | 74.32 | 297736 | 105.6516932 | CS |
| 156 | -10.11 | -9.70528943074 | 104.17 | 135.09 | 60.605 | 351200 | 94.57222845 | CS |
| 260 | 39.34 | 71.8932748538 | 54.72 | 135.09 | 27.79 | 333949 | 84.15800304 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 94.06 | 1.06 | 1.14 | 93.6 | 96.08 | 93.59 | 381552 |
| 1732318800 | 93 | 0.69 | 0.75 | 92.74 | 93.4 | 92.47 | 321831 |
| 1732232400 | 92.31 | -1.89 | -2.01 | 94.48 | 94.86 | 91.91 | 335179 |
| 1732146000 | 94.2 | 5.16 | 5.80 | 89.98 | 94.77 | 89.265 | 392636 |
| 1732059600 | 89.04 | 1.15 | 1.31 | 87.26 | 89.22 | 86.28 | 316347 |
| 1731973200 | 87.89 | -3.82 | -4.17 | 91.5 | 91.93 | 87.625 | 450814 |
| 1731714000 | 91.71 | -4.59 | -4.77 | 97.1 | 97.39 | 91.385 | 312644 |
| 1731627600 | 96.3 | -0.95 | -0.98 | 97.97 | 98.51 | 95.95 | 424427 |
| 1731541200 | 97.25 | 1.43 | 1.49 | 96.41 | 98.34 | 95.42 | 354936 |
| 1731454800 | 95.82 | -0.47 | -0.49 | 95.65 | 97.03 | 95.46 | 377897 |
| 1731368400 | 96.29 | 3.55 | 3.83 | 94.35 | 97.375 | 93.855 | 382654 |
| 1731109200 | 92.74 | -0.25 | -0.27 | 93.52 | 94.09 | 91.8 | 543430 |
| 1731022800 | 92.99 | -0.09 | -0.10 | 92.22 | 94.07 | 91.54 | 525507 |
| 1730936400 | 93.08 | 9.26 | 11.05 | 88.31 | 93.58 | 88.31 | 473423 |
| 1730850000 | 83.82 | 1.82 | 2.22 | 82.37 | 83.97 | 81.65 | 407622 |
| 1730763600 | 82 | -2.03 | -2.42 | 84.24 | 85.24 | 81.53 | 665427 |
| 1730500800 | 84.03 | -0.86 | -1.01 | 85.09 | 85.43 | 83.65 | 417202 |
| 1730414400 | 84.89 | -0.75 | -0.88 | 86.11 | 86.38 | 84.38 | 566061 |
| 1730328000 | 85.64 | -1.19 | -1.37 | 86.23 | 88.28 | 84.8569 | 572319 |
| 1730241600 | 86.83 | 4.18 | 5.06 | 82.67 | 86.9 | 82.28 | 948373 |
| 1730155200 | 82.65 | 2.34 | 2.91 | 79.19 | 82.83 | 78.74 | 1016900 |
| 1729896000 | 80.31 | -11.32 | -12.35 | 83.65 | 83.65 | 74.32 | 2085805 |
| 1729809600 | 91.63 | -1.68 | -1.80 | 93.17 | 93.96 | 91.17 | 420553 |
| 1729723200 | 93.31 | 1.27 | 1.38 | 91.86 | 93.7599 | 91.76 | 295310 |
| 1729636800 | 92.04 | 0.78 | 0.85 | 90.68 | 92.58 | 89.935 | 311526 |
| 1729550400 | 91.26 | -2.53 | -2.70 | 93.97 | 93.97 | 90.89 | 297397 |
| 1729291200 | 93.79 | -3.14 | -3.24 | 96.92 | 96.92 | 93.44 | 399274 |
| 1729204800 | 96.93 | 0.55 | 0.57 | 96.47 | 97 | 95 | 143395 |
| 1729118400 | 96.38 | -0.44 | -0.45 | 97.65 | 97.77 | 96.3 | 140660 |
| 1729032000 | 96.82 | -1.21 | -1.23 | 98.24 | 99.78 | 96.57 | 276465 |
| 1728945600 | 98.03 | 0.53 | 0.54 | 97.31 | 98.2 | 97.31 | 114199 |
| 1728686400 | 97.5 | 0.84 | 0.87 | 96.65 | 98.1 | 96.29 | 151091 |
| 1728600000 | 96.66 | -0.92 | -0.94 | 96.88 | 98 | 96.36 | 196288 |
| 1728513600 | 97.58 | 1.06 | 1.10 | 96.71 | 98.45 | 95.83 | 241000 |
| 1728427200 | 96.52 | -0.14 | -0.14 | 97.21 | 97.39 | 96.13 | 190060 |
| 1728340800 | 96.66 | -1.54 | -1.57 | 97.6 | 97.72 | 96.43 | 249708 |
| 1728081600 | 98.2 | 1.22 | 1.26 | 97.91 | 98.75 | 97.37 | 142403 |
| 1727995200 | 96.98 | 0.84 | 0.87 | 96.11 | 97.25 | 95.41 | 402376 |
| 1727908800 | 96.14 | -0.36 | -0.37 | 95.92 | 96.52 | 94.795 | 254550 |
| 1727822400 | 96.5 | -0.47 | -0.48 | 96.18 | 98.655 | 94.7 | 428512 |
| 1727736000 | 96.97 | 0.76 | 0.79 | 95.54 | 97.24 | 95.07 | 182486 |
| 1727476800 | 96.21 | 0.6 | 0.63 | 96.52 | 97.265 | 95.345 | 168609 |
| 1727390400 | 95.61 | 0.3 | 0.31 | 96.61 | 96.75 | 95.12 | 198925 |
| 1727304000 | 95.31 | -0.53 | -0.55 | 96.38 | 96.82 | 94.965 | 184569 |
| 1727217600 | 95.84 | -0.77 | -0.80 | 97.31 | 97.3863 | 95.33 | 367304 |
| 1727131200 | 96.61 | -0.18 | -0.19 | 96.55 | 97.7611 | 96.52 | 447794 |
| 1726872000 | 96.79 | -1.62 | -1.65 | 98.93 | 98.93 | 96.36 | 602445 |
| 1726785600 | 98.41 | 0.76 | 0.78 | 99.42 | 99.42 | 96.65 | 150849 |
| 1726699200 | 97.65 | 0.36 | 0.37 | 97.27 | 99.22 | 96.86 | 147656 |
| 1726612800 | 97.29 | -0.69 | -0.70 | 98.88 | 99.755 | 97.28 | 163658 |
| 1726526400 | 97.98 | 0.13 | 0.13 | 98.33 | 98.84 | 97.55 | 139220 |
| 1726267200 | 97.85 | 1.85 | 1.93 | 97.09 | 98.44 | 96.86 | 167361 |
| 1726180800 | 96 | 0.84 | 0.88 | 95.84 | 96.34 | 94.4 | 167313 |
| 1726094400 | 95.16 | 0.85 | 0.90 | 93.68 | 95.38 | 92.615 | 295759 |
| 1726008000 | 94.31 | 1.34 | 1.44 | 92.97 | 94.59 | 92.73 | 206761 |
| 1725921600 | 92.97 | -1.1 | -1.17 | 94.01 | 94.625 | 92.44 | 353364 |
| 1725662400 | 94.07 | -3.12 | -3.21 | 97.15 | 97.41 | 93.65 | 268188 |
| 1725576000 | 97.19 | -2.6 | -2.61 | 100.01 | 100.01 | 97.11 | 150701 |
| 1725489600 | 99.79 | 0.11 | 0.11 | 98.97 | 100.05 | 98.54 | 178180 |
| 1725403200 | 99.68 | -3.15 | -3.06 | 102.01 | 102.905 | 99.26 | 201197 |
| 1725057600 | 102.83 | -0.07 | -0.07 | 103.26 | 104.06 | 102.27 | 403253 |
| 1724971200 | 102.9 | 0.36 | 0.35 | 103 | 103.35 | 101.45 | 206514 |
| 1724884800 | 102.54 | 0.48 | 0.47 | 102 | 103.2 | 101.79 | 256131 |
| 1724798400 | 102.06 | 0.98 | 0.97 | 101.2 | 103.005 | 100.31 | 226692 |
| 1724712000 | 101.08 | -1.52 | -1.48 | 103.52 | 103.88 | 100.92 | 221209 |
