TriNet Group Inc【TNET】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
TriNet Group Inc (TNET)
TriNet Group Inc (TNET) 과거

TriNet Group Inc (TNET)

94.135

-0.215

( -0.23% )

업데이트: 05:27:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.665	0.711458221889	93.47	94.665	90.34	236474	92.79101801	CS
4	4.435	4.94425863991	89.7	94.665	88.49	229547	91.15690626	CS
12	9.045	10.6299212598	85.09	98.51	81.53	326730	91.7525306	CS
26	-13.885	-12.8541010924	108.02	116.26	74.32	321202	93.37410026	CS
52	-24.225	-20.467218655	118.36	135.09	74.32	303622	102.19862456	CS
156	12.385	15.1498470948	81.75	135.09	60.605	355482	94.49087957	CS
260	37.045	64.8887721142	57.09	135.09	27.79	333825	85.06930251	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737675600	94.31	0	0.00	94.31	94.31	94.31	0
1737589200	94.31	0.58	0.62	94.24	94.4	93.2207	185289
1737502800	93.73	3.36	3.72	91.23	93.78	90.805	296990
1737157200	90.37	-1.89	-2.05	93.47	93.47	90.34	230239
1737070800	92.26	-0.65	-0.70	92.7	93.43	91.69	284028
1736984400	92.91	1.04	1.13	93.49	93.98	92.65	182515
1736898000	91.87	0.42	0.46	91.49	92.53	90.9	131156
1736811600	91.45	1.62	1.80	89.25	91.8	88.83	195997
1736552400	89.83	-0.36	-0.40	89.03	90.61	88.805	312066
1736379600	90.19	-0.04	-0.04	89.36	90.49	88.49	255191
1736293200	90.23	0.43	0.48	90.48	91.22	89.61	185380
1736206800	89.8	-1.62	-1.77	90.12	92.15	89.72	290098
1735947600	91.42	1.92	2.15	89.91	91.739	89.48	274073
1735861200	89.5	-1.27	-1.40	91.24	92.59	88.87	274326
1735688400	90.77	0.09	0.10	90.89	91.78	90.36	169749
1735602000	90.68	0.43	0.48	89.31	91.79	88.76	240399
1735342800	90.25	-0.04	-0.04	89.55	90.52	88.75	186514
1735256400	90.29	-0.21	-0.23	90.06	90.78	89.76	137445
1735077840	90.5	0.83	0.93	89.66	90.8	89.16	95475
1734997200	89.67	-0.39	-0.43	90.3	90.3	88.82	193808
1734738000	90.06	1.49	1.68	87.52	90.86	87.345	813420
1734651600	88.57	-0.64	-0.72	90.74	90.96	87.76	284522
1734565200	89.21	-1.7	-1.87	91.29	93.25	89.15	323477
1734478800	90.91	-0.62	-0.68	90.5	92.31	89.93	276388
1734392400	91.53	-3.89	-4.08	95.42	95.7	91.38	334844
1734133200	95.42	0.53	0.56	94.47	95.89	93.805	273222
1734046800	94.89	0.03	0.03	95	95.51	94.035	379836
1733960400	94.86	0.62	0.66	94.36	96.336	94.27	645610
1733874000	94.24	1.32	1.42	93.28	95.05	91.265	438662
1733787600	92.92	-1.77	-1.87	94.97	95.78	92.84	250130
1733528400	94.69	0.25	0.26	95.16	96.07	94.31	297361
1733442000	94.44	0.53	0.56	94.15	95.23	93.04	375798
1733355600	93.91	1.21	1.31	92.75	94.03	92.475	403980
1733269200	92.7	-1.57	-1.67	94.74	95	92.55	205420
1733182800	94.27	0.84	0.90	93.4	94.87	92.39	256303
1732917840	93.43	0.53	0.57	93.03	94.53	92.68	206025
1732750800	92.9	-0.03	-0.03	92.97	93.79	92.75	371110
1732664400	92.93	-1.13	-1.20	93.28	93.97	92.105	450546
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관