TNET(TNET)
TNET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $41.99 | $42.92 | $40.67 | $42.62 | 409,221 |
| 5/19/2026 | $43.46 | $44.87 | $42.13 | $42.66 | 593,821 |
| 5/18/2026 | $40.39 | $43.30 | $40.30 | $42.87 | 558,949 |
| 5/15/2026 | $40.30 | $41.38 | $39.70 | $40.52 | 510,600 |
| 5/14/2026 | $39.85 | $40.78 | $39.17 | $39.64 | 318,100 |
| 5/13/2026 | $40.80 | $40.80 | $38.36 | $39.64 | 471,400 |
| 5/12/2026 | $41.47 | $42.66 | $41.17 | $41.45 | 309,500 |
| 5/11/2026 | $42.84 | $43.65 | $41.76 | $41.89 | 510,833 |
| 5/8/2026 | $42.46 | $42.90 | $41.22 | $42.80 | 289,400 |
| 5/7/2026 | $40.95 | $43.51 | $40.95 | $42.87 | 421,536 |
| 5/6/2026 | $41.88 | $41.96 | $40.73 | $40.89 | 339,027 |
| 5/5/2026 | $42.74 | $43.65 | $40.94 | $42.40 | 420,900 |
| 5/4/2026 | $44.25 | $45.24 | $42.68 | $42.94 | 449,300 |
| 5/1/2026 | $46.00 | $46.38 | $43.45 | $44.47 | 519,212 |
| 4/30/2026 | $43.75 | $45.88 | $41.10 | $45.78 | 635,691 |
| 4/29/2026 | $41.70 | $43.14 | $41.70 | $42.85 | 479,908 |
| 4/28/2026 | $41.17 | $42.53 | $41.17 | $41.85 | 427,400 |
| 4/27/2026 | $39.95 | $41.29 | $39.95 | $40.30 | 387,627 |
| 4/24/2026 | $38.51 | $40.22 | $38.32 | $40.11 | 300,900 |
| 4/23/2026 | $40.14 | $40.14 | $38.00 | $38.91 | 308,700 |
| 4/22/2026 | $40.61 | $41.02 | $40.15 | $40.73 | 333,148 |
| 4/21/2026 | $40.14 | $41.96 | $40.13 | $40.57 | 462,532 |
| 4/20/2026 | $38.80 | $40.29 | $38.80 | $40.12 | 540,000 |
| 4/17/2026 | $38.83 | $39.62 | $38.36 | $38.77 | 441,023 |
| 4/16/2026 | $38.52 | $39.90 | $37.87 | $38.85 | 276,800 |
| 4/15/2026 | $38.04 | $39.05 | $38.04 | $38.30 | 316,900 |
| 4/14/2026 | $37.14 | $37.89 | $37.02 | $37.71 | 271,839 |
| 4/13/2026 | $34.74 | $37.45 | $34.54 | $37.31 | 553,700 |
| 4/10/2026 | $36.10 | $36.33 | $34.21 | $34.63 | 308,237 |
| 4/9/2026 | $35.72 | $36.36 | $34.85 | $36.13 | 437,400 |
| 4/8/2026 | $37.57 | $37.97 | $36.07 | $36.28 | 372,300 |
| 4/7/2026 | $37.43 | $37.83 | $37.05 | $37.17 | 279,951 |
| 4/6/2026 | $37.62 | $37.87 | $37.07 | $37.61 | 336,949 |
| 4/2/2026 | $35.79 | $38.01 | $35.13 | $37.80 | 639,600 |
| 4/1/2026 | $37.02 | $37.02 | $34.78 | $35.95 | 590,307 |
| 3/31/2026 | $38.45 | $38.49 | $36.39 | $36.43 | 540,500 |
| 3/30/2026 | $38.12 | $38.88 | $37.57 | $37.74 | 556,500 |
| 3/27/2026 | $37.43 | $38.03 | $36.38 | $38.01 | 417,726 |
| 3/26/2026 | $36.86 | $38.56 | $36.86 | $37.71 | 311,311 |
| 3/25/2026 | $38.43 | $39.18 | $35.74 | $36.99 | 653,019 |
| 3/24/2026 | $38.32 | $38.90 | $37.50 | $37.94 | 425,039 |
| 3/23/2026 | $38.42 | $39.33 | $37.73 | $38.90 | 535,700 |
| 3/20/2026 | $37.56 | $38.50 | $36.79 | $37.83 | 855,146 |
| 3/19/2026 | $37.36 | $38.55 | $36.70 | $36.83 | 404,300 |
| 3/18/2026 | $37.16 | $38.12 | $36.74 | $37.36 | 399,736 |
| 3/17/2026 | $37.55 | $38.95 | $37.53 | $37.64 | 449,422 |
| 3/16/2026 | $36.28 | $37.24 | $35.21 | $37.14 | 365,600 |
| 3/13/2026 | $36.42 | $37.10 | $36.14 | $36.39 | 368,300 |
| 3/12/2026 | $35.92 | $37.39 | $35.27 | $36.13 | 639,935 |
| 3/11/2026 | $36.44 | $37.00 | $35.36 | $36.20 | 513,201 |
| 3/10/2026 | $36.89 | $37.36 | $35.16 | $36.36 | 508,641 |
| 3/9/2026 | $38.19 | $38.42 | $36.24 | $37.20 | 429,501 |
| 3/6/2026 | $37.91 | $39.24 | $36.50 | $39.01 | 508,400 |
| 3/5/2026 | $36.44 | $38.63 | $36.44 | $37.90 | 534,700 |
| 3/4/2026 | $37.87 | $38.33 | $36.90 | $36.92 | 489,220 |
| 3/3/2026 | $37.53 | $38.53 | $36.38 | $37.91 | 491,429 |
| 3/2/2026 | $37.24 | $37.77 | $36.76 | $37.60 | 542,724 |
| 2/27/2026 | $36.72 | $38.11 | $35.50 | $38.08 | 1.28M |
| 2/26/2026 | $36.37 | $38.72 | $36.03 | $37.71 | 861,366 |
| 2/25/2026 | $34.71 | $36.24 | $33.79 | $35.75 | 653,049 |
| 2/24/2026 | $33.83 | $34.93 | $33.60 | $34.40 | 848,696 |
| 2/23/2026 | $37.65 | $37.73 | $33.67 | $33.85 | 987,573 |
| 2/20/2026 | $42.45 | $42.45 | $38.44 | $38.48 | 805,135 |