Historical Stock Prices

TNET 
$25.73
*  
0.22
0.86%
Get TNET Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading TNET now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 25.46 25.93 25.46 25.73 236,946
01/12/2017 25.55 25.7 25.18 25.51 259,024
01/11/2017 25.82 25.865 25.52 25.68 178,907
01/10/2017 25.52 25.81 25.44 25.72 311,776
01/09/2017 25.22 25.6 24.96 25.55 320,473
01/06/2017 25.61 25.71 25.19 25.2 202,154
01/05/2017 25.95 26.15 25.62 25.65 246,139
01/04/2017 25.69 26.12 25.41 25.98 379,962
01/03/2017 25.82 26.34 25.39 25.69 385,696
12/30/2016 25.96 25.96 25.35 25.62 242,388
12/29/2016 25.91 26.1599 25.84 25.85 246,652
12/28/2016 26.28 26.39 25.79 25.81 240,767
12/27/2016 26.29 26.49 26.03 26.22 161,066
12/23/2016 26.36 26.57 26.09 26.19 294,004
12/22/2016 25.7 26.64 25.45 26.32 489,866
12/21/2016 25.34 25.6 24.98 25.45 436,743
12/20/2016 24.78 25.37 24.76 25.25 620,519
12/19/2016 24.5 24.82 24.385 24.61 338,054
12/16/2016 24.65 25.1 24.54 24.58 505,844
12/15/2016 24.21 24.71 24.02 24.59 427,691
12/14/2016 23.91 24.54 23.91 24.15 419,823
12/13/2016 25.25 25.46 24.7135 24.76 239,924
12/12/2016 24.95 25.41 24.94 25.04 262,131
12/09/2016 25.29 25.435 24.8 25.22 434,682
12/08/2016 25.75 26.46 25.65 26.18 320,750
12/07/2016 25.12 25.89 25.04 25.71 533,139
12/06/2016 24.91 25.3 24.85 25.21 735,474
12/05/2016 24.84 25.09 24.83 24.95 366,774
12/02/2016 24.24 25.21 24.11 24.65 416,529
12/01/2016 25.43 25.43 24.57 24.72 400,048
11/30/2016 25.3 25.58 25.15 25.23 831,860
11/29/2016 25.14 25.41 24.76 25.25 563,693
11/28/2016 25.1 25.4 24.951 25.12 304,614
11/25/2016 25.16 25.22 25.01 25.18 79,934
11/23/2016 24.73 25.14 24.71 25.1 587,923
11/22/2016 24.45 24.8 24.33 24.73 372,972
11/21/2016 24.15 24.84 24.1 24.46 808,835
11/18/2016 23.37 24.02 23.37 24.02 1,119,983
11/17/2016 23.09 23.6 23.08 23.39 564,114
11/16/2016 22.74 23.32 22.65 23.17 454,810
11/15/2016 22.41 23 22.41 22.86 262,486
11/14/2016 22.45 23.19 22.41 22.56 454,575
11/11/2016 21.42 22.5 21.35 22.45 458,101
11/10/2016 21.05 21.705 20.789 21.37 712,365
11/09/2016 20.05 20.76 19.81 20.73 502,556
11/08/2016 20.16 20.58 20.03 20.4 553,699
11/07/2016 20.08 20.47 20.06 20.44 625,865
11/04/2016 19.66 20.2 19.66 19.78 763,835
11/03/2016 19.94 19.96 19.45 19.67 1,053,768
11/02/2016 19.37 20.94 19.36 20.28 2,063,312
11/01/2016 18.76 18.84 17.78 17.8 773,020
10/31/2016 18.7 18.87 18.63 18.77 397,205
10/28/2016 18.66 18.82 18.4 18.63 311,114
10/27/2016 18.88 18.88 18.64 18.69 304,516
10/26/2016 19.2 19.24 18.8 18.82 520,713
10/25/2016 19.42 19.62 19.2 19.21 280,937
10/24/2016 19.46 19.75 19.39 19.46 365,053
10/21/2016 19.49 19.58 19.32 19.34 351,282
10/20/2016 19.7 19.83 19.51 19.64 411,714
10/19/2016 20 20.06 19.78 19.81 166,170
10/18/2016 20.08 20.1 19.89 19.9 188,143
10/17/2016 19.97 20.08 19.8 19.82 260,416
10/14/2016 20.11 20.21 19.92 20.07 609,063
10/13/2016 20.3 20.3 19.88 19.92 406,785
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?