Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	TNET	112.85	114.365	105.46	105.72	-21.30	774,241	9,403	102.00	120.00
2024-04-25	Z	TNET	126.83	127.60	125.32	126.78	-0.82	254,737	4,712	120.03	144.00
2024-04-24	Z	TNET	128.99	129.37	127.24	127.60	-2.15	221,789	3,639	127.60	142.09
2024-04-23	Z	TNET	129.90	130.69	128.74	129.66	-0.096	136,313	2,482	120.00	142.09
2024-04-22	Z	TNET	129.17	130.83	128.66	129.68	1.43	115,643	2,348	128.95	130.21
2024-04-19	Z	TNET	129.48	130.46	127.57	128.26	-1.16	169,442	2,322	127.50	128.77
2024-04-18	Z	TNET	129.10	131.26	129.10	129.50	0.36	295,189	3,576	128.70	129.97
2024-04-17	Z	TNET	127.92	129.69	126.76	129.12	2.359	192,994	3,010	128.57	129.85
2024-04-16	Z	TNET	126.33	127.42	125.01	126.81	0.18	95,950	2,079	126.51	127.78
2024-04-15	Z	TNET	128.43	128.79	125.89	126.76	-1.29	150,448	3,503	120.00	144.00
2024-04-12	Z	TNET	130.02	130.9999	127.52	128.05	-3.12	136,745	2,628	127.25	128.52
2024-04-11	Z	TNET	129.67	131.27	128.85	131.17	1.47	252,226	3,700	120.00	144.00
2024-04-10	Z	TNET	129.65	130.02	127.325	129.80	-1.31	207,385	3,598	128.96	130.24
2024-04-09	Z	TNET	130.00	131.19	128.63	130.98	1.35	185,715	2,416	130.72	131.71
2024-04-08	Z	TNET	129.04	129.79	128.35	129.65	0.96	178,099	2,244	129.06	130.33
2024-04-05	Z	TNET	128.16	129.525	127.33	128.82	0.935	175,385	3,047	128.18	129.45
2024-04-04	Z	TNET	134.67	134.67	127.76	127.85	-5.61	178,708	3,150	127.34	128.61
2024-04-03	Z	TNET	131.56	134.25	131.56	133.56	1.18	186,721	3,866	130.89	136.23
2024-04-02	Z	TNET	130.90	132.79	130.79	132.30	-0.13	218,158	3,504	131.63	132.92
2024-04-01	Z	TNET	132.37	132.42	130.15	132.41	-0.08	199,498	2,955	132.41	132.90
2024-03-29	Z	TNET	132.62	133.94	132.45	132.49	0.47	0	0	131.88	133.17
2024-03-28	Z	TNET	132.62	133.94	132.45	132.49	0.47	232,900	2,417	131.88	133.17
2024-03-27	Z	TNET	132.52	133.48	131.555	132.26	0.41	149,103	2,361	131.42	132.71
2024-03-26	Z	TNET	131.70	132.15	130.74	131.66	0.47	157,612	2,393	129.00	145.84
2024-03-25	Z	TNET	131.99	131.99	130.76	131.20	-0.42	105,945	1,841	130.70	131.98
2024-03-22	Z	TNET	132.97	132.97	131.03	131.78	-0.61	140,176	1,967	131.09	132.37
2024-03-21	Z	TNET	130.56	132.5125	130.50	132.21	2.305	248,539	2,286	131.71	133.00
2024-03-20	Z	TNET	129.17	130.47	128.75	129.92	0.86	204,771	2,496	129.61	130.88
2024-03-19	Z	TNET	127.11	129.465	127.035	129.00	1.81	165,184	2,561	113.81	142.09
2024-03-18	Z	TNET	126.15	128.03	125.46	127.11	1.54	191,591	2,029	120.00	142.09
2024-03-15	Z	TNET	125.37	127.526	124.96	125.65	-0.53	245,793	2,789	125.02	144.12
2024-03-14	Z	TNET	126.30	126.84	125.06	126.10	-0.141	164,601	2,114	125.26	142.98
2024-03-13	Z	TNET	124.11	127.26	124.03	126.24	1.40	214,240	2,912	125.87	126.92
2024-03-12	Z	TNET	123.55	125.035	122.20	124.77	1.57	179,369	2,229	124.29	125.33
2024-03-11	Z	TNET	125.28	125.28	122.34	123.23	-2.84	225,487	2,465	111.62	138.46
2024-03-08	Z	TNET	125.93	127.205	125.41	126.05	0.75	169,177	1,977	125.53	126.57
2024-03-07	Z	TNET	126.04	126.78	124.72	125.31	0.02	180,513	2,137	124.82	125.86
2024-03-06	Z	TNET	125.60	126.25	124.67	125.17	0.52	201,438	2,477	79.95	140.13
2024-03-05	Z	TNET	127.01	128.18	123.86	124.58	-2.58	158,441	2,635	124.03	125.07
2024-03-04	Z	TNET	128.51	129.55	126.47	127.17	-0.52	184,845	2,610	126.48	127.53
2024-03-01	Z	TNET	127.25	129.3367	126.03	127.593	-0.417	254,041	2,780	126.89	127.94
2024-02-29	Z	TNET	129.22	130.25	126.04	128.01	-0.02	288,702	3,307	127.55	128.61
2024-02-28	Z	TNET	130.59	132.6219	128.10	128.16	-3.05	244,838	3,383	116.85	149.36
2024-02-27	Z	TNET	130.00	131.25	129.43	131.20	1.70	232,009	3,521	130.63	131.70
2024-02-26	Z	TNET	128.12	130.675	127.76	129.50	1.15	322,965	3,979	100.00	149.36
2024-02-23	Z	TNET	125.00	128.45	124.72	128.36	3.83	269,796	3,819	100.00	149.98
2024-02-22	Z	TNET	123.03	125.65	123.03	124.60	1.18	289,330	4,032	100.00	133.00
2024-02-21	Z	TNET	122.63	123.64	120.40	123.42	0.11	310,769	4,374	49.42	149.98
2024-02-20	Z	TNET	125.66	125.66	121.50	123.24	-3.91	484,345	7,179	100.00	134.29
2024-02-19	Z	TNET	118.11	130.72	114.63	127.18	9.68	0	0	126.36	127.40
2024-02-16	Z	TNET	118.11	130.72	114.63	127.18	9.68	812,775	8,396	126.36	127.40
2024-02-15	Z	TNET	113.06	117.43	113.06	117.34	4.22	437,966	5,366	81.01	116.70
2024-02-14	Z	TNET	112.88	113.44	111.70	113.15	1.51	310,659	3,457	79.95	125.91
2024-02-13	Z	TNET	111.45	112.68	111.14	111.68	-1.955	274,450	3,264	44.65	125.91
2024-02-12	Z	TNET	112.99	113.82	112.94	113.66	1.09	189,119	3,106	113.01	113.99
2024-02-09	Z	TNET	112.72	113.39	110.77	112.63	0.52	268,648	4,002	112.09	113.07
2024-02-08	Z	TNET	114.35	114.35	109.528	112.04	-2.54	428,566	5,599	79.95	123.56
2024-02-07	Z	TNET	116.31	116.31	114.34	114.67	-1.315	190,533	2,481	114.12	115.11
2024-02-06	Z	TNET	114.79	116.22	114.79	115.99	0.995	127,671	2,656	115.47	116.46
2024-02-05	Z	TNET	114.22	115.29	113.44	114.97	0.10	201,241	3,023	114.45	115.44
2024-02-02	Z	TNET	113.95	115.51	113.17	114.92	-0.077	364,090	3,295	79.95	127.54
2024-02-01	Z	TNET	114.50	115.495	113.1506	114.97	1.26	216,414	3,272	79.95	120.00
2024-01-31	Z	TNET	115.77	116.73	113.51	113.70	-2.02	191,475	2,910	113.71	114.44
2024-01-30	Z	TNET	115.88	116.745	115.49	115.72	-0.45	145,783	1,945	79.95	127.54