TNET(TNET)
TNET
$67.29—Stale · unknown old
NYSE • Last print unknown ago
$67.29—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $67.27 | $67.42 | $66.35 | $67.29 | 508,300 |
| 9/17/2026 | $68.70 | $69.21 | $67.51 | $67.65 | 261,337 |
| 9/16/2026 | $68.53 | $69.68 | $67.67 | $69.21 | 268,600 |
| 9/15/2026 | $67.34 | $69.36 | $67.24 | $69.25 | 201,900 |
| 9/14/2026 | $67.98 | $68.91 | $67.05 | $68.71 | 310,100 |
| 9/11/2026 | $66.60 | $66.99 | $65.41 | $66.01 | 330,613 |
| 9/10/2026 | $67.36 | $67.57 | $65.43 | $66.21 | 349,529 |
| 9/9/2026 | $65.56 | $66.83 | $64.92 | $66.69 | 357,000 |
| 9/8/2026 | $68.24 | $68.24 | $64.87 | $65.91 | 305,625 |
| 9/4/2026 | $68.69 | $69.16 | $67.67 | $69.06 | 325,100 |
| 9/3/2026 | $67.81 | $69.98 | $67.75 | $69.42 | 290,700 |
| 9/2/2026 | $66.77 | $67.99 | $64.98 | $67.35 | 384,222 |
| 9/1/2026 | $70.46 | $71.50 | $66.34 | $66.94 | 674,245 |
| 8/31/2026 | $70.01 | $71.00 | $69.13 | $70.29 | 399,000 |
| 8/28/2026 | $69.76 | $71.35 | $69.65 | $70.27 | 292,424 |
| 8/27/2026 | $70.24 | $71.02 | $69.39 | $69.53 | 322,116 |
| 8/26/2026 | $68.75 | $70.57 | $68.24 | $70.40 | 312,535 |
| 8/25/2026 | $68.81 | $70.07 | $68.44 | $69.62 | 267,122 |
| 8/24/2026 | $70.65 | $72.00 | $69.40 | $69.60 | 238,400 |
| 8/21/2026 | $68.75 | $70.61 | $68.04 | $70.48 | 355,100 |
| 8/20/2026 | $68.53 | $69.61 | $67.68 | $68.70 | 252,600 |
| 8/19/2026 | $69.80 | $71.78 | $69.54 | $69.61 | 267,969 |
| 8/18/2026 | $68.00 | $70.17 | $67.47 | $69.84 | 378,000 |
| 8/17/2026 | $67.45 | $68.47 | $66.25 | $67.14 | 391,300 |
| 8/14/2026 | $70.25 | $71.00 | $68.04 | $68.75 | 210,302 |
| 8/13/2026 | $67.14 | $70.22 | $67.14 | $70.11 | 264,169 |
| 8/12/2026 | $65.51 | $66.94 | $64.80 | $66.83 | 292,311 |
| 8/11/2026 | $66.64 | $67.76 | $65.93 | $66.56 | 235,006 |
| 8/10/2026 | $67.57 | $68.96 | $66.96 | $67.35 | 273,510 |
| 8/7/2026 | $65.93 | $69.96 | $65.91 | $68.50 | 545,028 |
| 8/6/2026 | $67.85 | $68.31 | $65.36 | $66.74 | 721,200 |
| 8/5/2026 | $69.93 | $70.48 | $67.23 | $68.37 | 400,100 |
| 8/4/2026 | $68.57 | $70.00 | $68.08 | $69.30 | 542,200 |
| 8/3/2026 | $66.98 | $71.19 | $65.73 | $70.48 | 705,100 |
| 7/31/2026 | $70.07 | $70.23 | $64.08 | $65.83 | 572,300 |
| 7/30/2026 | $68.34 | $73.08 | $66.72 | $71.67 | 699,278 |
| 7/29/2026 | $69.26 | $72.20 | $67.66 | $70.23 | 484,800 |
| 7/28/2026 | $65.52 | $68.50 | $64.77 | $68.38 | 469,284 |
| 7/27/2026 | $62.45 | $65.15 | $62.45 | $64.06 | 458,913 |
| 7/24/2026 | $60.70 | $62.60 | $60.40 | $61.75 | 352,600 |
| 7/23/2026 | $59.97 | $60.77 | $59.27 | $60.35 | 515,601 |
| 7/22/2026 | $60.89 | $61.21 | $58.95 | $60.03 | 391,022 |
| 7/21/2026 | $59.18 | $60.72 | $58.61 | $59.94 | 388,535 |
| 7/20/2026 | $58.82 | $61.07 | $58.51 | $60.69 | 304,949 |
| 7/17/2026 | $61.06 | $62.00 | $59.42 | $59.56 | 300,403 |
| 7/16/2026 | $58.85 | $61.24 | $58.85 | $60.47 | 459,544 |
| 7/15/2026 | $57.52 | $58.70 | $56.99 | $57.40 | 292,100 |
| 7/14/2026 | $56.44 | $56.98 | $55.38 | $56.84 | 309,700 |
| 7/13/2026 | $56.69 | $58.07 | $56.69 | $57.56 | 221,037 |
| 7/10/2026 | $55.75 | $56.69 | $54.47 | $55.54 | 178,423 |
| 7/9/2026 | $53.93 | $54.92 | $53.20 | $54.79 | 313,130 |
| 7/8/2026 | $55.88 | $55.88 | $54.29 | $55.00 | 250,984 |
| 7/7/2026 | $56.00 | $57.24 | $55.66 | $55.85 | 313,943 |
| 7/6/2026 | $54.99 | $55.41 | $53.39 | $54.70 | 335,607 |
| 7/2/2026 | $53.49 | $55.35 | $53.31 | $55.21 | 393,828 |
| 7/1/2026 | $49.99 | $53.78 | $49.99 | $53.19 | 452,454 |
| 6/30/2026 | $49.97 | $50.42 | $48.91 | $49.49 | 325,900 |
| 6/29/2026 | $50.14 | $50.99 | $49.51 | $50.65 | 334,447 |
| 6/26/2026 | $48.28 | $50.02 | $46.80 | $49.91 | 534,217 |
| 6/25/2026 | $47.15 | $48.18 | $46.89 | $47.25 | 342,900 |
| 6/24/2026 | $46.06 | $47.32 | $45.61 | $47.21 | 367,200 |
| 6/23/2026 | $44.17 | $45.94 | $43.89 | $45.82 | 434,100 |
| 6/22/2026 | $44.65 | $44.68 | $42.90 | $43.10 | 467,039 |