TNET(TNET)
TNET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/18/2026 | $45.25 | $45.88 | $43.89 | $45.29 | 459,600 |
| 6/17/2026 | $46.48 | $47.90 | $45.14 | $45.58 | 511,700 |
| 6/16/2026 | $47.18 | $47.91 | $45.86 | $46.56 | 258,300 |
| 6/15/2026 | $47.07 | $47.98 | $46.15 | $46.68 | 305,300 |
| 6/12/2026 | $47.67 | $48.16 | $47.06 | $47.38 | 226,522 |
| 6/11/2026 | $47.86 | $48.56 | $46.91 | $47.82 | 280,842 |
| 6/10/2026 | $47.86 | $48.74 | $47.32 | $47.87 | 272,643 |
| 6/9/2026 | $46.65 | $48.30 | $46.29 | $47.82 | 379,100 |
| 6/8/2026 | $46.26 | $47.33 | $46.08 | $46.75 | 229,409 |
| 6/5/2026 | $47.07 | $47.57 | $46.24 | $46.64 | 328,500 |
| 6/4/2026 | $46.91 | $48.17 | $46.14 | $46.27 | 314,700 |
| 6/3/2026 | $47.58 | $47.58 | $45.25 | $45.40 | 505,900 |
| 6/2/2026 | $47.85 | $49.37 | $47.20 | $48.10 | 398,248 |
| 6/1/2026 | $46.42 | $49.50 | $46.13 | $48.92 | 494,500 |
| 5/29/2026 | $45.15 | $47.15 | $44.95 | $45.68 | 805,200 |
| 5/28/2026 | $43.74 | $45.75 | $42.99 | $45.41 | 477,940 |
| 5/27/2026 | $42.42 | $44.12 | $42.06 | $43.62 | 584,012 |
| 5/26/2026 | $42.05 | $42.69 | $41.17 | $42.46 | 365,000 |
| 5/22/2026 | $41.92 | $43.06 | $41.89 | $42.78 | 527,600 |
| 5/21/2026 | $41.97 | $42.99 | $40.84 | $41.83 | 290,632 |
| 5/20/2026 | $41.99 | $42.92 | $40.67 | $42.62 | 409,367 |
| 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 |