Trinet Group Inc NYSE:TNET Historical Prices

Below are the 2534 trading days of historical prices for TNET.

#	Exchange	Symbol	Date	Open	High	Low	Close
2534	NYSE	TNET	Fri, Apr 19, 2024	129.48	130.46	127.57	128.26
2533	NYSE	TNET	Thu, Apr 18, 2024	129.10	131.26	129.10	129.50
2532	NYSE	TNET	Wed, Apr 17, 2024	127.92	129.69	126.76	129.12
2531	NYSE	TNET	Tue, Apr 16, 2024	126.33	127.42	125.01	126.81
2530	NYSE	TNET	Mon, Apr 15, 2024	128.72	129.20	125.89	126.73
2529	NYSE	TNET	Fri, Apr 12, 2024	130.02	131.00	127.52	128.05
2528	NYSE	TNET	Thu, Apr 11, 2024	129.67	131.27	128.85	131.17
2527	NYSE	TNET	Wed, Apr 10, 2024	129.65	130.02	127.33	129.80
2526	NYSE	TNET	Tue, Apr 9, 2024	130.00	131.19	128.63	130.98
2525	NYSE	TNET	Mon, Apr 8, 2024	129.04	129.79	128.35	129.65
2524	NYSE	TNET	Fri, Apr 5, 2024	128.16	129.53	127.33	128.82
2523	NYSE	TNET	Thu, Apr 4, 2024	134.67	134.67	127.76	127.85
2522	NYSE	TNET	Wed, Apr 3, 2024	131.56	134.25	131.56	133.56
2521	NYSE	TNET	Tue, Apr 2, 2024	130.90	132.79	130.79	132.30
2520	NYSE	TNET	Mon, Apr 1, 2024	132.37	132.42	130.15	132.41
2519	NYSE	TNET	Thu, Mar 28, 2024	132.62	133.94	132.45	132.49
2518	NYSE	TNET	Wed, Mar 27, 2024	132.52	133.48	131.56	132.01
2517	NYSE	TNET	Tue, Mar 26, 2024	131.70	132.15	130.74	131.66
2516	NYSE	TNET	Mon, Mar 25, 2024	131.99	131.99	130.76	131.20
2515	NYSE	TNET	Fri, Mar 22, 2024	132.97	132.97	131.03	131.78
2514	NYSE	TNET	Thu, Mar 21, 2024	130.56	132.51	130.50	132.21
2513	NYSE	TNET	Wed, Mar 20, 2024	129.17	130.47	128.75	129.92
2512	NYSE	TNET	Tue, Mar 19, 2024	127.11	129.47	127.04	129.00
2511	NYSE	TNET	Mon, Mar 18, 2024	126.15	128.03	125.46	127.11
2510	NYSE	TNET	Fri, Mar 15, 2024	125.37	127.53	124.96	125.65
2509	NYSE	TNET	Thu, Mar 14, 2024	126.30	126.84	125.06	126.10
2508	NYSE	TNET	Wed, Mar 13, 2024	124.11	127.26	124.03	126.24
2507	NYSE	TNET	Tue, Mar 12, 2024	123.55	125.04	122.20	124.77
2506	NYSE	TNET	Mon, Mar 11, 2024	125.28	125.28	122.34	123.23
2505	NYSE	TNET	Fri, Mar 8, 2024	125.93	127.21	125.41	126.05
2504	NYSE	TNET	Thu, Mar 7, 2024	126.04	126.78	124.72	125.31
2503	NYSE	TNET	Wed, Mar 6, 2024	125.60	126.25	124.67	125.17
2502	NYSE	TNET	Tue, Mar 5, 2024	127.01	128.18	123.86	124.58
2501	NYSE	TNET	Mon, Mar 4, 2024	128.51	129.55	126.47	127.17
2500	NYSE	TNET	Fri, Mar 1, 2024	127.84	129.34	126.03	127.60
2499	NYSE	TNET	Thu, Feb 29, 2024	129.22	130.25	126.04	128.01
2498	NYSE	TNET	Wed, Feb 28, 2024	130.59	132.62	128.10	128.16
2497	NYSE	TNET	Tue, Feb 27, 2024	130.00	131.25	129.43	131.20
2496	NYSE	TNET	Mon, Feb 26, 2024	128.12	130.68	127.76	129.50
2495	NYSE	TNET	Fri, Feb 23, 2024	125.00	128.45	124.72	128.36
2494	NYSE	TNET	Thu, Feb 22, 2024	123.03	125.65	123.03	124.60
2493	NYSE	TNET	Wed, Feb 21, 2024	122.63	123.64	120.40	123.42
2492	NYSE	TNET	Tue, Feb 20, 2024	125.66	125.66	121.50	123.24
2491	NYSE	TNET	Fri, Feb 16, 2024	118.11	130.72	114.63	127.18
2490	NYSE	TNET	Thu, Feb 15, 2024	113.06	117.43	113.06	117.34
2489	NYSE	TNET	Wed, Feb 14, 2024	112.88	113.44	111.70	113.15
2488	NYSE	TNET	Tue, Feb 13, 2024	111.45	112.68	111.14	111.68
2487	NYSE	TNET	Mon, Feb 12, 2024	112.99	113.82	112.94	113.66
2486	NYSE	TNET	Fri, Feb 9, 2024	112.72	113.39	110.77	112.63
2485	NYSE	TNET	Thu, Feb 8, 2024	114.35	114.35	109.53	112.04
2484	NYSE	TNET	Wed, Feb 7, 2024	116.31	116.31	114.34	114.67
2483	NYSE	TNET	Tue, Feb 6, 2024	114.79	116.22	114.79	115.99
2482	NYSE	TNET	Mon, Feb 5, 2024	114.22	115.29	113.44	114.97
2481	NYSE	TNET	Fri, Feb 2, 2024	113.95	115.51	113.17	114.92
2480	NYSE	TNET	Thu, Feb 1, 2024	114.50	115.50	113.15	114.97
2479	NYSE	TNET	Wed, Jan 31, 2024	115.77	116.73	113.51	113.70
2478	NYSE	TNET	Tue, Jan 30, 2024	115.88	116.75	115.49	115.72
2477	NYSE	TNET	Mon, Jan 29, 2024	115.47	116.69	115.25	116.26
2476	NYSE	TNET	Fri, Jan 26, 2024	115.47	116.52	114.65	115.49
2475	NYSE	TNET	Thu, Jan 25, 2024	117.43	117.43	114.55	114.91
2474	NYSE	TNET	Wed, Jan 24, 2024	118.36	118.36	115.87	116.18
2473	NYSE	TNET	Tue, Jan 23, 2024	117.33	117.91	116.47	117.08
2472	NYSE	TNET	Mon, Jan 22, 2024	117.45	117.62	115.84	116.29
2471	NYSE	TNET	Fri, Jan 19, 2024	115.33	117.04	114.70	116.30
2470	NYSE	TNET	Thu, Jan 18, 2024	117.58	117.58	114.17	114.88
2469	NYSE	TNET	Wed, Jan 17, 2024	114.82	117.97	114.82	117.71
2468	NYSE	TNET	Tue, Jan 16, 2024	114.02	115.79	113.04	115.68
2467	NYSE	TNET	Fri, Jan 12, 2024	117.59	118.36	114.23	114.91
2466	NYSE	TNET	Thu, Jan 11, 2024	117.42	117.53	115.25	117.11
2465	NYSE	TNET	Wed, Jan 10, 2024	118.52	118.80	116.66	117.46
2464	NYSE	TNET	Tue, Jan 9, 2024	118.72	119.34	117.65	118.05
2463	NYSE	TNET	Mon, Jan 8, 2024	115.39	120.01	114.67	119.79
2462	NYSE	TNET	Fri, Jan 5, 2024	116.33	117.33	114.59	114.70
2461	NYSE	TNET	Thu, Jan 4, 2024	115.33	116.95	115.26	116.88
2460	NYSE	TNET	Wed, Jan 3, 2024	117.17	117.17	115.30	115.68
2459	NYSE	TNET	Tue, Jan 2, 2024	118.00	118.67	116.17	117.86
2458	NYSE	TNET	Fri, Dec 29, 2023	118.75	119.72	118.72	118.93
2457	NYSE	TNET	Thu, Dec 28, 2023	119.27	120.18	118.56	119.10
2456	NYSE	TNET	Wed, Dec 27, 2023	119.51	120.03	118.77	119.39
2455	NYSE	TNET	Tue, Dec 26, 2023	119.10	120.14	118.07	120.02
2454	NYSE	TNET	Fri, Dec 22, 2023	119.73	119.99	118.67	118.73
2453	NYSE	TNET	Thu, Dec 21, 2023	120.56	120.56	118.80	119.69
2452	NYSE	TNET	Wed, Dec 20, 2023	121.48	122.79	119.93	120.10
2451	NYSE	TNET	Tue, Dec 19, 2023	122.50	123.14	120.40	121.54
2450	NYSE	TNET	Mon, Dec 18, 2023	121.34	123.01	119.61	121.78
2449	NYSE	TNET	Fri, Dec 15, 2023	121.85	122.57	119.72	120.35
2448	NYSE	TNET	Thu, Dec 14, 2023	122.36	123.67	119.21	121.47
2447	NYSE	TNET	Wed, Dec 13, 2023	120.93	123.03	119.02	121.18
2446	NYSE	TNET	Tue, Dec 12, 2023	117.48	120.73	117.06	120.71
2445	NYSE	TNET	Mon, Dec 11, 2023	115.20	117.38	115.20	117.32
2444	NYSE	TNET	Fri, Dec 8, 2023	114.54	115.38	114.36	114.74
2443	NYSE	TNET	Thu, Dec 7, 2023	115.05	115.56	114.37	114.61
2442	NYSE	TNET	Wed, Dec 6, 2023	116.80	117.47	114.92	115.10
2441	NYSE	TNET	Tue, Dec 5, 2023	118.09	118.31	116.29	116.32
2440	NYSE	TNET	Mon, Dec 4, 2023	117.16	118.68	116.97	118.30
2439	NYSE	TNET	Fri, Dec 1, 2023	115.58	118.45	115.58	118.19
2438	NYSE	TNET	Thu, Nov 30, 2023	114.21	116.08	113.40	115.93
2437	NYSE	TNET	Wed, Nov 29, 2023	115.48	116.42	113.40	113.93
2436	NYSE	TNET	Tue, Nov 28, 2023	114.10	115.74	113.90	114.74
2435	NYSE	TNET	Mon, Nov 27, 2023	112.05	114.79	112.05	114.29
2434	NYSE	TNET	Fri, Nov 24, 2023	112.42	113.47	111.09	112.86
2433	NYSE	TNET	Wed, Nov 22, 2023	111.48	113.19	111.48	112.95
2432	NYSE	TNET	Tue, Nov 21, 2023	110.40	111.75	110.21	111.03
2431	NYSE	TNET	Mon, Nov 20, 2023	110.17	111.41	108.73	111.16
2430	NYSE	TNET	Fri, Nov 17, 2023	110.25	112.58	109.96	112.50
2429	NYSE	TNET	Thu, Nov 16, 2023	112.56	112.58	109.70	109.77
2428	NYSE	TNET	Wed, Nov 15, 2023	112.55	113.87	112.19	112.46
2427	NYSE	TNET	Tue, Nov 14, 2023	112.31	113.67	111.43	112.79
2426	NYSE	TNET	Mon, Nov 13, 2023	108.40	110.18	108.40	109.85
2425	NYSE	TNET	Fri, Nov 10, 2023	107.96	109.04	106.94	108.99
2424	NYSE	TNET	Thu, Nov 9, 2023	106.48	108.52	105.15	107.67
2423	NYSE	TNET	Wed, Nov 8, 2023	105.66	106.06	104.44	105.49
2422	NYSE	TNET	Tue, Nov 7, 2023	103.82	106.55	102.79	106.02
2421	NYSE	TNET	Mon, Nov 6, 2023	103.94	104.82	103.19	103.84
2420	NYSE	TNET	Fri, Nov 3, 2023	104.74	105.53	103.51	104.23
2419	NYSE	TNET	Thu, Nov 2, 2023	102.80	103.94	101.62	102.91
2418	NYSE	TNET	Wed, Nov 1, 2023	101.19	101.89	99.50	101.62
2417	NYSE	TNET	Tue, Oct 31, 2023	103.36	104.95	102.52	102.75
2416	NYSE	TNET	Mon, Oct 30, 2023	105.33	106.47	102.56	102.87
2415	NYSE	TNET	Fri, Oct 27, 2023	109.78	110.03	103.15	104.24
2414	NYSE	TNET	Thu, Oct 26, 2023	110.65	113.16	109.24	109.99
2413	NYSE	TNET	Wed, Oct 25, 2023	111.72	111.81	107.64	108.92
2412	NYSE	TNET	Tue, Oct 24, 2023	113.00	114.59	112.80	112.93
2411	NYSE	TNET	Mon, Oct 23, 2023	113.37	115.01	112.21	112.34
2410	NYSE	TNET	Fri, Oct 20, 2023	114.93	115.14	112.18	113.38
2409	NYSE	TNET	Thu, Oct 19, 2023	116.73	117.00	114.79	115.07
2408	NYSE	TNET	Wed, Oct 18, 2023	119.15	119.29	116.99	117.29
2407	NYSE	TNET	Tue, Oct 17, 2023	120.42	121.41	119.82	119.92
2406	NYSE	TNET	Mon, Oct 16, 2023	119.69	121.60	119.69	120.40
2405	NYSE	TNET	Fri, Oct 13, 2023	118.98	119.37	117.93	119.17
2404	NYSE	TNET	Thu, Oct 12, 2023	119.47	119.66	118.27	119.28
2403	NYSE	TNET	Wed, Oct 11, 2023	119.62	120.19	118.31	119.41
2402	NYSE	TNET	Tue, Oct 10, 2023	120.41	121.24	119.53	119.61
2401	NYSE	TNET	Mon, Oct 9, 2023	118.23	120.88	118.00	120.29
2400	NYSE	TNET	Fri, Oct 6, 2023	116.25	119.51	115.85	118.81
2399	NYSE	TNET	Thu, Oct 5, 2023	115.62	116.70	115.34	116.36
2398	NYSE	TNET	Wed, Oct 4, 2023	114.60	115.86	114.14	115.79
2397	NYSE	TNET	Tue, Oct 3, 2023	115.60	115.80	113.91	114.20
2396	NYSE	TNET	Mon, Oct 2, 2023	116.24	117.15	115.25	115.93
2395	NYSE	TNET	Fri, Sep 29, 2023	118.10	118.69	116.37	116.48
2394	NYSE	TNET	Thu, Sep 28, 2023	116.69	118.00	116.14	117.52
2393	NYSE	TNET	Wed, Sep 27, 2023	113.68	117.52	113.68	116.90
2392	NYSE	TNET	Tue, Sep 26, 2023	115.05	116.00	112.88	113.18
2391	NYSE	TNET	Mon, Sep 25, 2023	114.23	115.62	113.66	115.36
2390	NYSE	TNET	Fri, Sep 22, 2023	116.01	116.52	114.63	114.69
2389	NYSE	TNET	Thu, Sep 21, 2023	116.19	116.81	115.31	116.12
2388	NYSE	TNET	Wed, Sep 20, 2023	117.14	118.63	117.11	117.19
2387	NYSE	TNET	Tue, Sep 19, 2023	115.07	117.03	115.02	116.51
2386	NYSE	TNET	Mon, Sep 18, 2023	117.35	117.35	114.88	114.94
2385	NYSE	TNET	Fri, Sep 15, 2023	117.33	118.46	116.66	118.03
2384	NYSE	TNET	Thu, Sep 14, 2023	114.82	117.58	114.73	117.33
2383	NYSE	TNET	Wed, Sep 13, 2023	112.93	114.71	112.82	114.51
2382	NYSE	TNET	Tue, Sep 12, 2023	112.52	113.38	111.42	112.95
2381	NYSE	TNET	Mon, Sep 11, 2023	113.80	114.73	112.85	112.93
2380	NYSE	TNET	Fri, Sep 8, 2023	111.75	114.13	111.75	113.00
2379	NYSE	TNET	Thu, Sep 7, 2023	110.00	112.05	109.20	111.65
2378	NYSE	TNET	Wed, Sep 6, 2023	109.26	110.08	108.33	109.95
2377	NYSE	TNET	Tue, Sep 5, 2023	109.64	110.20	108.07	109.38
2376	NYSE	TNET	Fri, Sep 1, 2023	111.06	111.76	110.83	110.97
2375	NYSE	TNET	Thu, Aug 31, 2023	107.50	112.13	107.50	110.93
2374	NYSE	TNET	Wed, Aug 30, 2023	106.24	108.42	106.02	107.34
2373	NYSE	TNET	Tue, Aug 29, 2023	105.50	106.25	105.23	106.00
2372	NYSE	TNET	Mon, Aug 28, 2023	106.20	106.60	105.51	106.29
2371	NYSE	TNET	Fri, Aug 25, 2023	106.00	106.20	105.13	106.06
2370	NYSE	TNET	Thu, Aug 24, 2023	106.50	106.63	105.40	105.58
2369	NYSE	TNET	Wed, Aug 23, 2023	105.35	106.59	105.24	106.45
2368	NYSE	TNET	Tue, Aug 22, 2023	105.15	105.89	104.94	105.15
2367	NYSE	TNET	Mon, Aug 21, 2023	105.20	105.85	104.86	105.26
2366	NYSE	TNET	Fri, Aug 18, 2023	104.45	105.78	104.26	105.34
2365	NYSE	TNET	Thu, Aug 17, 2023	105.16	105.66	104.40	104.78
2364	NYSE	TNET	Wed, Aug 16, 2023	105.97	106.65	105.17	105.44
2363	NYSE	TNET	Tue, Aug 15, 2023	105.61	106.60	105.61	106.42
2362	NYSE	TNET	Mon, Aug 14, 2023	106.02	106.59	105.04	106.51
2361	NYSE	TNET	Fri, Aug 11, 2023	105.07	106.29	105.00	105.94
2360	NYSE	TNET	Thu, Aug 10, 2023	105.18	105.61	104.30	105.03
2359	NYSE	TNET	Wed, Aug 9, 2023	105.24	105.29	104.44	104.79
2358	NYSE	TNET	Tue, Aug 8, 2023	105.00	106.08	105.00	105.26
2357	NYSE	TNET	Mon, Aug 7, 2023	106.20	106.20	104.45	105.49
2356	NYSE	TNET	Fri, Aug 4, 2023	104.01	104.73	103.94	104.29
2355	NYSE	TNET	Thu, Aug 3, 2023	103.66	105.33	103.66	104.27
2354	NYSE	TNET	Wed, Aug 2, 2023	104.21	104.53	103.01	103.68
2353	NYSE	TNET	Tue, Aug 1, 2023	104.97	105.33	103.18	104.61
2352	NYSE	TNET	Mon, Jul 31, 2023	103.50	105.79	103.50	105.23
2351	NYSE	TNET	Fri, Jul 28, 2023	102.34	102.34	99.82	100.41
2350	NYSE	TNET	Thu, Jul 27, 2023	104.15	106.80	100.25	101.00
2349	NYSE	TNET	Wed, Jul 26, 2023	95.81	97.63	95.24	95.66
2348	NYSE	TNET	Tue, Jul 25, 2023	97.46	97.70	96.13	96.53
2347	NYSE	TNET	Mon, Jul 24, 2023	96.87	98.24	96.87	97.84
2346	NYSE	TNET	Fri, Jul 21, 2023	98.70	98.70	96.66	96.80
2345	NYSE	TNET	Thu, Jul 20, 2023	97.74	98.44	96.98	97.90
2344	NYSE	TNET	Wed, Jul 19, 2023	98.60	99.36	97.23	98.19
2343	NYSE	TNET	Tue, Jul 18, 2023	98.05	99.24	97.94	98.36
2342	NYSE	TNET	Mon, Jul 17, 2023	95.00	98.16	94.93	97.94
2341	NYSE	TNET	Fri, Jul 14, 2023	92.50	95.28	92.08	95.20
2340	NYSE	TNET	Thu, Jul 13, 2023	91.80	93.59	91.80	92.80
2339	NYSE	TNET	Wed, Jul 12, 2023	94.69	94.72	91.92	92.00
2338	NYSE	TNET	Tue, Jul 11, 2023	92.56	93.47	92.05	93.11
2337	NYSE	TNET	Mon, Jul 10, 2023	90.55	92.93	90.55	92.52
2336	NYSE	TNET	Fri, Jul 7, 2023	92.14	92.31	91.00	91.02
2335	NYSE	TNET	Thu, Jul 6, 2023	93.36	93.61	91.87	92.26
2334	NYSE	TNET	Wed, Jul 5, 2023	95.09	95.44	93.49	94.13
2333	NYSE	TNET	Mon, Jul 3, 2023	94.36	96.23	94.30	96.00
2332	NYSE	TNET	Fri, Jun 30, 2023	95.31	95.88	94.76	94.97
2331	NYSE	TNET	Thu, Jun 29, 2023	94.51	96.11	94.17	94.96
2330	NYSE	TNET	Wed, Jun 28, 2023	94.99	95.39	94.09	94.86
2329	NYSE	TNET	Tue, Jun 27, 2023	94.62	95.29	94.26	94.73
2328	NYSE	TNET	Mon, Jun 26, 2023	94.59	96.14	94.09	94.27
2327	NYSE	TNET	Fri, Jun 23, 2023	95.38	96.52	93.98	94.35
2326	NYSE	TNET	Thu, Jun 22, 2023	97.35	97.96	96.32	96.59
2325	NYSE	TNET	Wed, Jun 21, 2023	97.13	98.41	97.09	97.26
2324	NYSE	TNET	Tue, Jun 20, 2023	97.81	98.55	97.18	97.82
2323	NYSE	TNET	Fri, Jun 16, 2023	99.75	99.75	97.62	98.03
2322	NYSE	TNET	Thu, Jun 15, 2023	99.85	100.32	97.93	98.55
2321	NYSE	TNET	Wed, Jun 14, 2023	103.00	103.75	98.80	99.61
2320	NYSE	TNET	Tue, Jun 13, 2023	103.26	103.64	102.23	103.00
2319	NYSE	TNET	Mon, Jun 12, 2023	106.57	106.57	101.50	103.35
2318	NYSE	TNET	Fri, Jun 9, 2023	97.48	111.85	97.14	106.85
2317	NYSE	TNET	Thu, Jun 8, 2023	97.61	97.73	95.51	97.32
2316	NYSE	TNET	Wed, Jun 7, 2023	95.88	98.65	95.66	97.67
2315	NYSE	TNET	Tue, Jun 6, 2023	93.37	95.56	93.37	95.37
2314	NYSE	TNET	Mon, Jun 5, 2023	91.67	93.83	92.31	93.17
2313	NYSE	TNET	Fri, Jun 2, 2023	91.99	94.80	91.96	94.53
2312	NYSE	TNET	Thu, Jun 1, 2023	88.97	92.02	88.80	91.62
2311	NYSE	TNET	Wed, May 31, 2023	88.39	89.49	87.22	88.87
2310	NYSE	TNET	Tue, May 30, 2023	89.83	90.63	87.20	88.34
2309	NYSE	TNET	Fri, May 26, 2023	89.49	90.36	88.95	89.78
2308	NYSE	TNET	Thu, May 25, 2023	89.81	90.24	88.37	89.47
2307	NYSE	TNET	Wed, May 24, 2023	92.28	92.28	89.85	89.91
2306	NYSE	TNET	Tue, May 23, 2023	93.00	94.00	92.29	92.42
2305	NYSE	TNET	Mon, May 22, 2023	92.64	94.00	92.36	93.57
2304	NYSE	TNET	Fri, May 19, 2023	93.30	93.35	91.50	92.39
2303	NYSE	TNET	Thu, May 18, 2023	91.06	92.81	90.21	92.47
2302	NYSE	TNET	Wed, May 17, 2023	91.37	92.38	89.74	91.95
2301	NYSE	TNET	Tue, May 16, 2023	92.97	92.97	90.84	90.84
2300	NYSE	TNET	Mon, May 15, 2023	91.60	93.88	91.60	93.27
2299	NYSE	TNET	Fri, May 12, 2023	89.60	92.09	89.60	91.76
2298	NYSE	TNET	Thu, May 11, 2023	89.61	89.66	88.41	88.81
2297	NYSE	TNET	Wed, May 10, 2023	91.66	91.66	89.35	90.24
2296	NYSE	TNET	Tue, May 9, 2023	90.37	91.44	89.67	90.43
2295	NYSE	TNET	Mon, May 8, 2023	91.34	91.38	89.66	90.69
2294	NYSE	TNET	Fri, May 5, 2023	90.65	91.68	89.54	91.51
2293	NYSE	TNET	Thu, May 4, 2023	93.60	94.45	89.32	89.88
2292	NYSE	TNET	Wed, May 3, 2023	92.90	95.61	91.62	94.25
2291	NYSE	TNET	Tue, May 2, 2023	92.26	94.24	91.35	93.14
2290	NYSE	TNET	Mon, May 1, 2023	92.00	93.16	90.30	92.26
2289	NYSE	TNET	Fri, Apr 28, 2023	89.61	92.83	87.00	92.78
2288	NYSE	TNET	Thu, Apr 27, 2023	80.88	91.28	79.00	90.97
2287	NYSE	TNET	Wed, Apr 26, 2023	81.03	83.21	80.78	82.00
2286	NYSE	TNET	Tue, Apr 25, 2023	86.00	86.19	81.03	82.00
2285	NYSE	TNET	Mon, Apr 24, 2023	85.40	86.03	84.44	85.77
2284	NYSE	TNET	Fri, Apr 21, 2023	85.06	85.98	84.03	85.54
2283	NYSE	TNET	Thu, Apr 20, 2023	83.54	84.93	83.40	84.61
2282	NYSE	TNET	Wed, Apr 19, 2023	84.90	84.96	83.80	84.18
2281	NYSE	TNET	Tue, Apr 18, 2023	85.17	85.55	84.09	84.99
2280	NYSE	TNET	Mon, Apr 17, 2023	84.05	84.91	83.28	84.76
2279	NYSE	TNET	Fri, Apr 14, 2023	85.08	86.03	83.61	83.98
2278	NYSE	TNET	Thu, Apr 13, 2023	84.44	85.13	83.38	85.07
2277	NYSE	TNET	Wed, Apr 12, 2023	83.34	84.70	82.96	83.99
2276	NYSE	TNET	Tue, Apr 11, 2023	82.28	83.16	81.70	82.71
2275	NYSE	TNET	Mon, Apr 10, 2023	79.67	81.76	79.35	81.66
2274	NYSE	TNET	Thu, Apr 6, 2023	80.71	81.52	80.06	80.18
2273	NYSE	TNET	Wed, Apr 5, 2023	80.27	80.94	80.00	80.53
2272	NYSE	TNET	Tue, Apr 4, 2023	81.94	82.32	79.88	80.66
2271	NYSE	TNET	Mon, Apr 3, 2023	80.35	81.01	79.51	80.28
2270	NYSE	TNET	Fri, Mar 31, 2023	79.43	80.73	79.37	80.61
2269	NYSE	TNET	Thu, Mar 30, 2023	78.13	79.08	77.98	78.83
2268	NYSE	TNET	Wed, Mar 29, 2023	77.98	78.10	76.92	77.71
2267	NYSE	TNET	Tue, Mar 28, 2023	76.67	77.71	75.87	77.23
2266	NYSE	TNET	Mon, Mar 27, 2023	76.45	77.26	76.14	76.74
2265	NYSE	TNET	Fri, Mar 24, 2023	76.06	76.91	75.07	76.45
2264	NYSE	TNET	Thu, Mar 23, 2023	77.46	78.37	76.09	76.61
2263	NYSE	TNET	Wed, Mar 22, 2023	78.80	79.77	77.25	77.37
2262	NYSE	TNET	Tue, Mar 21, 2023	78.96	79.81	77.94	78.69
2261	NYSE	TNET	Mon, Mar 20, 2023	77.62	78.67	77.19	77.72
2260	NYSE	TNET	Fri, Mar 17, 2023	77.56	78.28	76.44	76.69
2259	NYSE	TNET	Thu, Mar 16, 2023	76.08	78.83	75.85	77.75
2258	NYSE	TNET	Wed, Mar 15, 2023	75.91	77.78	75.77	77.00
2257	NYSE	TNET	Tue, Mar 14, 2023	77.85	79.28	76.95	77.80
2256	NYSE	TNET	Mon, Mar 13, 2023	78.65	78.96	73.86	75.74
2255	NYSE	TNET	Fri, Mar 10, 2023	83.41	83.99	79.65	79.90
2254	NYSE	TNET	Thu, Mar 9, 2023	85.00	85.61	83.48	83.58
2253	NYSE	TNET	Wed, Mar 8, 2023	85.31	86.63	84.16	84.77
2252	NYSE	TNET	Tue, Mar 7, 2023	84.67	85.82	84.28	85.13
2251	NYSE	TNET	Mon, Mar 6, 2023	83.80	84.47	83.19	84.43
2250	NYSE	TNET	Fri, Mar 3, 2023	83.94	84.25	83.15	83.95
2249	NYSE	TNET	Thu, Mar 2, 2023	81.89	83.97	81.75	83.57
2248	NYSE	TNET	Wed, Mar 1, 2023	82.84	83.81	82.50	82.60
2247	NYSE	TNET	Tue, Feb 28, 2023	83.79	84.59	82.87	82.87
2246	NYSE	TNET	Mon, Feb 27, 2023	84.29	85.99	84.15	84.23
2245	NYSE	TNET	Fri, Feb 24, 2023	84.62	84.98	83.72	84.08
2244	NYSE	TNET	Thu, Feb 23, 2023	87.00	87.96	85.92	86.00
2243	NYSE	TNET	Wed, Feb 22, 2023	87.30	87.88	86.89	86.90
2242	NYSE	TNET	Tue, Feb 21, 2023	89.59	91.00	85.96	87.09
2241	NYSE	TNET	Fri, Feb 17, 2023	87.69	91.41	87.46	91.05
2240	NYSE	TNET	Thu, Feb 16, 2023	79.75	88.57	77.00	88.08
2239	NYSE	TNET	Wed, Feb 15, 2023	78.33	80.46	78.32	80.37
2238	NYSE	TNET	Tue, Feb 14, 2023	77.59	79.00	77.43	78.83
2237	NYSE	TNET	Mon, Feb 13, 2023	77.93	78.41	77.67	78.23
2236	NYSE	TNET	Fri, Feb 10, 2023	77.08	77.82	76.51	77.81
2235	NYSE	TNET	Thu, Feb 9, 2023	77.77	78.97	76.70	77.17
2234	NYSE	TNET	Wed, Feb 8, 2023	76.06	77.56	75.91	77.49
2233	NYSE	TNET	Tue, Feb 7, 2023	75.90	76.90	75.10	76.76
2232	NYSE	TNET	Mon, Feb 6, 2023	77.46	78.19	76.06	76.46
2231	NYSE	TNET	Fri, Feb 3, 2023	78.97	79.43	78.08	78.25
2230	NYSE	TNET	Thu, Feb 2, 2023	76.00	79.62	75.73	79.46
2229	NYSE	TNET	Wed, Feb 1, 2023	75.08	75.58	73.66	75.44
2228	NYSE	TNET	Tue, Jan 31, 2023	74.52	75.84	74.29	75.45
2227	NYSE	TNET	Mon, Jan 30, 2023	74.66	76.51	74.34	74.35
2226	NYSE	TNET	Fri, Jan 27, 2023	75.73	76.39	74.84	74.98
2225	NYSE	TNET	Thu, Jan 26, 2023	75.39	76.06	75.13	76.04
2224	NYSE	TNET	Wed, Jan 25, 2023	75.47	75.95	74.91	75.08
2223	NYSE	TNET	Tue, Jan 24, 2023	76.01	76.85	75.87	76.05
2222	NYSE	TNET	Mon, Jan 23, 2023	76.10	76.47	75.50	76.11
2221	NYSE	TNET	Fri, Jan 20, 2023	73.98	76.19	73.32	76.10
2220	NYSE	TNET	Thu, Jan 19, 2023	73.47	74.08	73.37	73.73
2219	NYSE	TNET	Wed, Jan 18, 2023	73.27	74.09	73.23	73.64
2218	NYSE	TNET	Tue, Jan 17, 2023	74.94	75.50	73.06	73.08
2217	NYSE	TNET	Fri, Jan 13, 2023	73.78	75.13	73.72	74.88
2216	NYSE	TNET	Thu, Jan 12, 2023	74.22	74.27	72.96	74.22
2215	NYSE	TNET	Wed, Jan 11, 2023	73.60	74.19	72.36	73.97
2214	NYSE	TNET	Tue, Jan 10, 2023	72.03	74.11	71.73	73.69
2213	NYSE	TNET	Mon, Jan 9, 2023	72.61	73.18	71.81	72.29
2212	NYSE	TNET	Fri, Jan 6, 2023	70.23	72.55	69.86	72.55
2211	NYSE	TNET	Thu, Jan 5, 2023	69.66	70.06	68.79	69.57
2210	NYSE	TNET	Wed, Jan 4, 2023	69.99	70.46	69.62	70.19
2209	NYSE	TNET	Tue, Jan 3, 2023	68.60	69.81	68.08	69.38
2208	NYSE	TNET	Fri, Dec 30, 2022	67.76	68.49	67.37	67.80
2207	NYSE	TNET	Thu, Dec 29, 2022	66.57	68.47	66.57	68.31
2206	NYSE	TNET	Wed, Dec 28, 2022	66.48	67.26	65.70	65.98
2205	NYSE	TNET	Tue, Dec 27, 2022	65.62	66.67	65.26	66.32
2204	NYSE	TNET	Fri, Dec 23, 2022	64.77	65.65	64.69	65.41
2203	NYSE	TNET	Thu, Dec 22, 2022	64.60	65.24	63.71	64.94
2202	NYSE	TNET	Wed, Dec 21, 2022	63.26	65.40	62.92	65.38
2201	NYSE	TNET	Tue, Dec 20, 2022	62.57	63.39	61.93	63.01
2200	NYSE	TNET	Mon, Dec 19, 2022	64.55	64.55	62.60	62.81
2199	NYSE	TNET	Fri, Dec 16, 2022	64.93	65.62	64.21	64.52
2198	NYSE	TNET	Thu, Dec 15, 2022	66.75	66.75	64.90	65.48
2197	NYSE	TNET	Wed, Dec 14, 2022	67.80	68.82	67.02	67.53
2196	NYSE	TNET	Tue, Dec 13, 2022	69.48	69.97	67.67	68.18
2195	NYSE	TNET	Mon, Dec 12, 2022	67.78	67.88	67.00	67.71
2194	NYSE	TNET	Fri, Dec 9, 2022	68.23	68.40	67.45	67.65
2193	NYSE	TNET	Thu, Dec 8, 2022	67.37	68.52	66.37	68.35
2192	NYSE	TNET	Wed, Dec 7, 2022	71.35	71.91	66.87	67.07
2191	NYSE	TNET	Tue, Dec 6, 2022	71.85	71.90	71.05	71.49
2190	NYSE	TNET	Mon, Dec 5, 2022	71.70	71.80	71.49	71.65
2189	NYSE	TNET	Fri, Dec 2, 2022	71.68	72.18	71.50	71.74
2188	NYSE	TNET	Thu, Dec 1, 2022	72.75	73.31	71.50	71.92
2187	NYSE	TNET	Wed, Nov 30, 2022	70.55	72.47	70.45	72.47
2186	NYSE	TNET	Tue, Nov 29, 2022	70.47	71.18	70.47	70.72
2185	NYSE	TNET	Mon, Nov 28, 2022	70.32	71.21	70.00	70.48
2184	NYSE	TNET	Fri, Nov 25, 2022	70.86	71.74	70.44	70.78
2183	NYSE	TNET	Wed, Nov 23, 2022	69.99	70.81	69.99	70.60
2182	NYSE	TNET	Tue, Nov 22, 2022	70.16	70.54	69.56	70.01
2181	NYSE	TNET	Mon, Nov 21, 2022	69.14	70.23	69.14	69.94
2180	NYSE	TNET	Fri, Nov 18, 2022	70.32	70.61	69.16	69.37
2179	NYSE	TNET	Thu, Nov 17, 2022	68.28	70.25	68.07	69.39
2178	NYSE	TNET	Wed, Nov 16, 2022	69.52	69.57	68.71	69.07
2177	NYSE	TNET	Tue, Nov 15, 2022	70.00	71.28	69.50	69.63
2176	NYSE	TNET	Mon, Nov 14, 2022	67.96	69.80	67.63	69.24
2175	NYSE	TNET	Fri, Nov 11, 2022	69.32	69.51	67.85	68.25
2174	NYSE	TNET	Thu, Nov 10, 2022	67.20	68.97	67.02	68.81
2173	NYSE	TNET	Wed, Nov 9, 2022	66.70	67.30	66.26	66.48
2172	NYSE	TNET	Tue, Nov 8, 2022	66.87	67.06	66.20	66.58
2171	NYSE	TNET	Mon, Nov 7, 2022	67.20	67.86	66.33	67.04
2170	NYSE	TNET	Fri, Nov 4, 2022	62.36	62.36	60.61	61.75
2169	NYSE	TNET	Thu, Nov 3, 2022	61.93	62.34	61.26	61.31
2168	NYSE	TNET	Wed, Nov 2, 2022	64.43	65.06	62.44	62.75
2167	NYSE	TNET	Tue, Nov 1, 2022	65.54	66.07	64.67	64.85
2166	NYSE	TNET	Mon, Oct 31, 2022	65.33	65.87	64.80	64.98
2165	NYSE	TNET	Fri, Oct 28, 2022	64.20	65.58	64.20	65.33
2164	NYSE	TNET	Thu, Oct 27, 2022	65.89	66.49	63.87	64.24
2163	NYSE	TNET	Wed, Oct 26, 2022	68.00	70.62	64.05	65.68
2162	NYSE	TNET	Tue, Oct 25, 2022	74.39	76.95	74.39	76.56
2161	NYSE	TNET	Mon, Oct 24, 2022	73.86	74.86	73.35	74.31
2160	NYSE	TNET	Fri, Oct 21, 2022	73.27	73.76	71.79	73.51
2159	NYSE	TNET	Thu, Oct 20, 2022	74.74	75.73	73.16	73.16
2158	NYSE	TNET	Wed, Oct 19, 2022	72.86	74.98	72.71	74.71
2157	NYSE	TNET	Tue, Oct 18, 2022	74.80	75.65	73.03	73.54
2156	NYSE	TNET	Mon, Oct 17, 2022	71.48	73.31	71.48	73.07
2155	NYSE	TNET	Fri, Oct 14, 2022	73.42	73.42	70.02	70.14
2154	NYSE	TNET	Thu, Oct 13, 2022	69.48	73.40	68.70	72.74
2153	NYSE	TNET	Wed, Oct 12, 2022	71.10	71.70	70.00	70.99
2152	NYSE	TNET	Tue, Oct 11, 2022	71.07	71.16	69.38	70.70
2151	NYSE	TNET	Mon, Oct 10, 2022	71.44	71.76	70.49	71.14
2150	NYSE	TNET	Fri, Oct 7, 2022	72.11	72.21	70.53	71.21
2149	NYSE	TNET	Thu, Oct 6, 2022	74.22	74.52	72.78	73.05
2148	NYSE	TNET	Wed, Oct 5, 2022	74.28	75.39	74.11	74.97
2147	NYSE	TNET	Tue, Oct 4, 2022	74.87	75.95	74.87	75.28
2146	NYSE	TNET	Mon, Oct 3, 2022	72.21	74.00	71.42	73.94
2145	NYSE	TNET	Fri, Sep 30, 2022	71.81	73.90	71.15	71.22
2144	NYSE	TNET	Thu, Sep 29, 2022	72.09	72.09	70.57	71.65
2143	NYSE	TNET	Wed, Sep 28, 2022	72.26	73.69	71.56	73.30
2142	NYSE	TNET	Tue, Sep 27, 2022	72.50	73.20	71.17	71.55
2141	NYSE	TNET	Mon, Sep 26, 2022	72.66	72.91	71.26	71.82
2140	NYSE	TNET	Fri, Sep 23, 2022	73.52	73.52	72.09	72.81
2139	NYSE	TNET	Thu, Sep 22, 2022	75.68	75.68	74.13	74.55
2138	NYSE	TNET	Wed, Sep 21, 2022	78.01	78.61	76.23	76.23
2137	NYSE	TNET	Tue, Sep 20, 2022	76.76	77.43	76.24	77.16
2136	NYSE	TNET	Mon, Sep 19, 2022	75.62	77.89	75.62	77.75
2135	NYSE	TNET	Fri, Sep 16, 2022	75.37	76.36	75.01	76.35
2134	NYSE	TNET	Thu, Sep 15, 2022	76.84	77.07	75.86	76.25
2133	NYSE	TNET	Wed, Sep 14, 2022	77.62	77.62	75.80	77.10
2132	NYSE	TNET	Tue, Sep 13, 2022	80.26	80.29	77.03	77.38
2131	NYSE	TNET	Mon, Sep 12, 2022	82.54	83.09	81.71	82.06
2130	NYSE	TNET	Fri, Sep 9, 2022	81.76	82.78	81.50	82.16
2129	NYSE	TNET	Thu, Sep 8, 2022	80.45	82.07	80.16	81.46
2128	NYSE	TNET	Wed, Sep 7, 2022	81.42	82.51	80.97	82.46
2127	NYSE	TNET	Tue, Sep 6, 2022	80.95	81.48	79.37	81.25
2126	NYSE	TNET	Fri, Sep 2, 2022	83.09	83.30	79.87	80.42
2125	NYSE	TNET	Thu, Sep 1, 2022	81.87	83.16	81.29	82.56
2124	NYSE	TNET	Wed, Aug 31, 2022	82.57	82.79	81.92	82.40
2123	NYSE	TNET	Tue, Aug 30, 2022	83.23	83.23	81.54	81.69
2122	NYSE	TNET	Mon, Aug 29, 2022	83.55	83.96	82.69	83.50
2121	NYSE	TNET	Fri, Aug 26, 2022	86.82	86.82	83.93	84.12
2120	NYSE	TNET	Thu, Aug 25, 2022	86.81	87.71	86.45	86.67
2119	NYSE	TNET	Wed, Aug 24, 2022	87.39	87.41	86.37	87.11
2118	NYSE	TNET	Tue, Aug 23, 2022	87.92	88.59	87.12	87.44
2117	NYSE	TNET	Mon, Aug 22, 2022	88.55	88.68	87.53	88.31
2116	NYSE	TNET	Fri, Aug 19, 2022	89.18	89.88	88.12	89.52
2115	NYSE	TNET	Thu, Aug 18, 2022	89.55	90.16	89.04	89.19
2114	NYSE	TNET	Wed, Aug 17, 2022	90.80	91.06	90.11	90.26
2113	NYSE	TNET	Tue, Aug 16, 2022	90.02	91.04	89.65	90.98
2112	NYSE	TNET	Mon, Aug 15, 2022	90.55	92.66	90.40	91.97
2111	NYSE	TNET	Fri, Aug 12, 2022	89.48	91.48	89.06	91.43
2110	NYSE	TNET	Thu, Aug 11, 2022	90.00	90.60	89.00	89.16
2109	NYSE	TNET	Wed, Aug 10, 2022	88.32	89.69	87.65	89.28
2108	NYSE	TNET	Tue, Aug 9, 2022	86.22	86.51	84.88	86.37
2107	NYSE	TNET	Mon, Aug 8, 2022	84.42	86.06	83.90	85.96
2106	NYSE	TNET	Fri, Aug 5, 2022	83.30	84.23	82.67	84.14
2105	NYSE	TNET	Thu, Aug 4, 2022	83.89	84.42	82.92	83.98
2104	NYSE	TNET	Wed, Aug 3, 2022	82.02	84.30	81.81	84.00
2103	NYSE	TNET	Tue, Aug 2, 2022	82.24	82.68	81.35	81.96
2102	NYSE	TNET	Mon, Aug 1, 2022	81.97	82.95	81.56	82.43
2101	NYSE	TNET	Fri, Jul 29, 2022	81.75	82.91	81.00	82.50
2100	NYSE	TNET	Thu, Jul 28, 2022	81.11	82.79	80.41	82.32
2099	NYSE	TNET	Wed, Jul 27, 2022	83.11	85.00	79.80	81.55
2098	NYSE	TNET	Tue, Jul 26, 2022	80.03	80.41	78.01	78.86
2097	NYSE	TNET	Mon, Jul 25, 2022	80.94	81.57	79.53	80.91
2096	NYSE	TNET	Fri, Jul 22, 2022	82.85	82.86	80.11	80.72
2095	NYSE	TNET	Thu, Jul 21, 2022	81.37	82.58	80.85	82.56
2094	NYSE	TNET	Wed, Jul 20, 2022	80.16	81.63	79.46	81.56
2093	NYSE	TNET	Tue, Jul 19, 2022	78.32	80.41	78.32	80.06
2092	NYSE	TNET	Mon, Jul 18, 2022	79.17	79.64	77.53	77.78
2091	NYSE	TNET	Fri, Jul 15, 2022	79.16	79.41	77.81	78.46
2090	NYSE	TNET	Thu, Jul 14, 2022	76.69	78.00	76.48	77.80
2089	NYSE	TNET	Wed, Jul 13, 2022	78.06	78.76	77.36	78.11
2088	NYSE	TNET	Tue, Jul 12, 2022	79.70	80.36	78.36	79.04
2087	NYSE	TNET	Mon, Jul 11, 2022	80.09	80.39	79.15	79.53
2086	NYSE	TNET	Fri, Jul 8, 2022	80.77	81.03	80.05	80.84
2085	NYSE	TNET	Thu, Jul 7, 2022	79.49	81.00	79.33	80.73
2084	NYSE	TNET	Wed, Jul 6, 2022	78.53	79.21	77.64	79.06
2083	NYSE	TNET	Tue, Jul 5, 2022	76.25	78.11	75.47	78.11
2082	NYSE	TNET	Fri, Jul 1, 2022	77.14	78.32	76.01	77.80
2081	NYSE	TNET	Thu, Jun 30, 2022	74.88	77.70	74.40	77.62
2080	NYSE	TNET	Wed, Jun 29, 2022	75.43	75.60	74.39	75.59
2079	NYSE	TNET	Tue, Jun 28, 2022	77.53	77.91	75.41	75.61
2078	NYSE	TNET	Mon, Jun 27, 2022	77.16	78.05	76.29	77.14
2077	NYSE	TNET	Fri, Jun 24, 2022	74.52	76.61	74.52	76.61
2076	NYSE	TNET	Thu, Jun 23, 2022	73.86	74.55	72.94	74.52
2075	NYSE	TNET	Wed, Jun 22, 2022	71.80	73.70	71.76	73.18
2074	NYSE	TNET	Tue, Jun 21, 2022	71.43	72.79	70.83	72.67
2073	NYSE	TNET	Fri, Jun 17, 2022	70.75	71.17	69.16	70.39
2072	NYSE	TNET	Thu, Jun 16, 2022	72.90	72.90	69.65	70.04
2071	NYSE	TNET	Wed, Jun 15, 2022	74.00	75.30	73.02	74.08
2070	NYSE	TNET	Tue, Jun 14, 2022	73.71	75.14	73.30	74.48
2069	NYSE	TNET	Mon, Jun 13, 2022	74.56	75.39	73.11	73.44
2068	NYSE	TNET	Fri, Jun 10, 2022	77.25	77.25	75.79	76.54
2067	NYSE	TNET	Thu, Jun 9, 2022	78.95	79.44	77.86	77.89
2066	NYSE	TNET	Wed, Jun 8, 2022	80.19	80.19	78.52	79.07
2065	NYSE	TNET	Tue, Jun 7, 2022	79.07	80.62	78.43	80.43
2064	NYSE	TNET	Mon, Jun 6, 2022	79.88	80.23	78.81	79.27
2063	NYSE	TNET	Fri, Jun 3, 2022	79.61	79.86	78.59	79.28
2062	NYSE	TNET	Thu, Jun 2, 2022	79.20	80.25	78.40	79.97
2061	NYSE	TNET	Wed, Jun 1, 2022	79.02	79.72	77.63	78.73
2060	NYSE	TNET	Tue, May 31, 2022	78.05	78.89	76.71	78.54
2059	NYSE	TNET	Fri, May 27, 2022	78.00	79.26	78.00	78.50
2058	NYSE	TNET	Thu, May 26, 2022	75.29	77.89	75.05	77.70
2057	NYSE	TNET	Wed, May 25, 2022	74.22	75.80	74.02	74.46
2056	NYSE	TNET	Tue, May 24, 2022	75.37	75.67	73.44	74.91
2055	NYSE	TNET	Mon, May 23, 2022	75.69	76.16	73.83	76.14
2054	NYSE	TNET	Fri, May 20, 2022	75.78	76.21	73.08	75.35
2053	NYSE	TNET	Thu, May 19, 2022	75.81	76.54	73.29	74.99
2052	NYSE	TNET	Wed, May 18, 2022	81.24	81.67	76.71	76.78
2051	NYSE	TNET	Tue, May 17, 2022	81.00	82.08	80.05	81.79
2050	NYSE	TNET	Mon, May 16, 2022	79.82	80.50	78.84	79.77
2049	NYSE	TNET	Fri, May 13, 2022	80.16	82.20	80.05	80.61
2048	NYSE	TNET	Thu, May 12, 2022	80.21	81.31	77.77	79.23
2047	NYSE	TNET	Wed, May 11, 2022	81.70	83.05	79.95	80.06
2046	NYSE	TNET	Tue, May 10, 2022	82.63	83.05	80.21	81.08
2045	NYSE	TNET	Mon, May 9, 2022	83.44	84.05	81.58	81.98
2044	NYSE	TNET	Fri, May 6, 2022	84.73	85.93	83.75	84.38
2043	NYSE	TNET	Thu, May 5, 2022	86.97	88.02	83.38	84.98
2042	NYSE	TNET	Wed, May 4, 2022	88.28	89.26	85.86	88.40
2041	NYSE	TNET	Tue, May 3, 2022	88.34	89.00	87.71	88.19
2040	NYSE	TNET	Mon, May 2, 2022	88.50	90.61	86.35	88.35
2039	NYSE	TNET	Fri, Apr 29, 2022	91.39	92.47	88.39	88.70
2038	NYSE	TNET	Thu, Apr 28, 2022	92.42	93.28	90.41	92.65
2037	NYSE	TNET	Wed, Apr 27, 2022	93.84	95.01	90.80	91.19
2036	NYSE	TNET	Tue, Apr 26, 2022	91.64	92.62	90.84	91.11
2035	NYSE	TNET	Mon, Apr 25, 2022	92.17	92.68	90.88	92.62
2034	NYSE	TNET	Fri, Apr 22, 2022	95.95	96.22	92.93	93.25
2033	NYSE	TNET	Thu, Apr 21, 2022	99.14	99.19	95.80	96.25
2032	NYSE	TNET	Wed, Apr 20, 2022	98.70	99.29	97.90	98.57
2031	NYSE	TNET	Tue, Apr 19, 2022	95.63	98.19	95.31	97.78
2030	NYSE	TNET	Mon, Apr 18, 2022	95.85	96.90	94.73	95.54
2029	NYSE	TNET	Thu, Apr 14, 2022	95.93	96.55	95.32	96.00
2028	NYSE	TNET	Wed, Apr 13, 2022	94.60	96.45	94.51	95.65
2027	NYSE	TNET	Tue, Apr 12, 2022	93.87	95.57	93.60	94.27
2026	NYSE	TNET	Mon, Apr 11, 2022	94.30	95.08	93.39	93.54
2025	NYSE	TNET	Fri, Apr 8, 2022	95.53	96.92	94.75	94.89
2024	NYSE	TNET	Thu, Apr 7, 2022	95.98	96.74	94.91	95.59
2023	NYSE	TNET	Wed, Apr 6, 2022	95.49	97.16	95.22	95.87
2022	NYSE	TNET	Tue, Apr 5, 2022	97.81	98.94	96.01	96.12
2021	NYSE	TNET	Mon, Apr 4, 2022	99.05	100.06	97.80	98.23
2020	NYSE	TNET	Fri, Apr 1, 2022	98.50	99.75	98.01	99.26
2019	NYSE	TNET	Thu, Mar 31, 2022	102.19	103.31	98.35	98.36
2018	NYSE	TNET	Wed, Mar 30, 2022	102.52	103.36	101.77	102.19
2017	NYSE	TNET	Tue, Mar 29, 2022	98.10	102.87	97.99	102.77
2016	NYSE	TNET	Mon, Mar 28, 2022	94.87	97.24	94.52	97.23
2015	NYSE	TNET	Fri, Mar 25, 2022	95.17	96.08	92.99	95.25
2014	NYSE	TNET	Thu, Mar 24, 2022	93.11	96.66	92.37	95.30
2013	NYSE	TNET	Wed, Mar 23, 2022	92.14	93.53	91.62	92.53
2012	NYSE	TNET	Tue, Mar 22, 2022	94.10	94.43	92.44	92.69
2011	NYSE	TNET	Mon, Mar 21, 2022	92.20	94.12	91.88	93.68
2010	NYSE	TNET	Fri, Mar 18, 2022	90.26	93.75	87.84	92.83
2009	NYSE	TNET	Thu, Mar 17, 2022	90.00	91.10	88.54	90.06
2008	NYSE	TNET	Wed, Mar 16, 2022	88.49	90.04	88.07	90.00
2007	NYSE	TNET	Tue, Mar 15, 2022	86.25	87.97	86.05	87.89
2006	NYSE	TNET	Mon, Mar 14, 2022	85.43	86.92	84.69	86.06
2005	NYSE	TNET	Fri, Mar 11, 2022	86.35	86.88	85.13	85.17
2004	NYSE	TNET	Thu, Mar 10, 2022	85.79	86.49	85.40	86.35
2003	NYSE	TNET	Wed, Mar 9, 2022	88.59	88.59	86.09	86.58
2002	NYSE	TNET	Tue, Mar 8, 2022	86.05	87.88	85.25	86.83
2001	NYSE	TNET	Mon, Mar 7, 2022	87.75	88.75	86.26	86.35
2000	NYSE	TNET	Fri, Mar 4, 2022	86.59	88.01	86.30	87.80
1999	NYSE	TNET	Thu, Mar 3, 2022	88.68	88.84	87.19	87.50
1998	NYSE	TNET	Wed, Mar 2, 2022	87.14	88.71	87.08	88.18
1997	NYSE	TNET	Tue, Mar 1, 2022	87.35	88.12	85.31	86.35
1996	NYSE	TNET	Mon, Feb 28, 2022	87.55	89.14	86.54	87.31
1995	NYSE	TNET	Fri, Feb 25, 2022	86.01	89.05	85.31	88.72
1994	NYSE	TNET	Thu, Feb 24, 2022	83.71	86.31	83.54	85.97
1993	NYSE	TNET	Wed, Feb 23, 2022	84.69	86.37	84.69	85.53
1992	NYSE	TNET	Tue, Feb 22, 2022	86.35	87.94	83.96	83.98
1991	NYSE	TNET	Fri, Feb 18, 2022	86.57	89.00	86.02	87.04
1990	NYSE	TNET	Thu, Feb 17, 2022	90.12	91.23	87.64	87.74
1989	NYSE	TNET	Wed, Feb 16, 2022	85.19	85.57	81.10	81.22
1988	NYSE	TNET	Tue, Feb 15, 2022	87.69	87.69	82.49	86.16
1987	NYSE	TNET	Mon, Feb 14, 2022	84.00	85.57	83.88	84.41
1986	NYSE	TNET	Fri, Feb 11, 2022	86.50	87.62	83.61	83.99
1985	NYSE	TNET	Thu, Feb 10, 2022	86.97	88.69	86.30	86.62
1984	NYSE	TNET	Wed, Feb 9, 2022	89.95	90.97	88.22	88.65
1983	NYSE	TNET	Tue, Feb 8, 2022	86.25	89.20	86.25	89.09
1982	NYSE	TNET	Mon, Feb 7, 2022	85.96	86.92	85.33	86.25
1981	NYSE	TNET	Fri, Feb 4, 2022	85.62	87.36	84.96	86.59
1980	NYSE	TNET	Thu, Feb 3, 2022	85.42	86.77	85.09	86.27
1979	NYSE	TNET	Wed, Feb 2, 2022	85.59	86.79	85.35	86.50
1978	NYSE	TNET	Tue, Feb 1, 2022	85.40	85.79	84.00	85.74
1977	NYSE	TNET	Mon, Jan 31, 2022	83.21	85.52	83.07	85.20
1976	NYSE	TNET	Fri, Jan 28, 2022	81.61	83.60	80.38	83.60
1975	NYSE	TNET	Thu, Jan 27, 2022	81.50	83.14	80.78	81.43
1974	NYSE	TNET	Wed, Jan 26, 2022	84.00	84.89	80.04	80.74
1973	NYSE	TNET	Tue, Jan 25, 2022	84.19	84.19	81.95	82.69
1972	NYSE	TNET	Mon, Jan 24, 2022	81.75	86.24	81.32	85.66
1971	NYSE	TNET	Fri, Jan 21, 2022	83.92	86.31	83.06	83.07
1970	NYSE	TNET	Thu, Jan 20, 2022	84.48	85.99	83.45	83.83
1969	NYSE	TNET	Wed, Jan 19, 2022	84.09	85.53	84.00	84.38
1968	NYSE	TNET	Tue, Jan 18, 2022	84.66	84.90	83.27	83.41
1967	NYSE	TNET	Fri, Jan 14, 2022	86.14	87.07	85.07	85.80
1966	NYSE	TNET	Thu, Jan 13, 2022	88.81	89.22	86.60	87.15
1965	NYSE	TNET	Wed, Jan 12, 2022	89.74	90.51	88.20	88.40
1964	NYSE	TNET	Tue, Jan 11, 2022	90.52	90.52	88.29	89.37
1963	NYSE	TNET	Mon, Jan 10, 2022	89.80	90.35	88.28	90.24
1962	NYSE	TNET	Fri, Jan 7, 2022	92.26	92.93	90.18	90.28
1961	NYSE	TNET	Thu, Jan 6, 2022	93.05	93.99	92.21	92.47
1960	NYSE	TNET	Wed, Jan 5, 2022	97.06	97.30	93.59	93.69
1959	NYSE	TNET	Tue, Jan 4, 2022	96.32	97.42	95.95	97.41
1958	NYSE	TNET	Mon, Jan 3, 2022	94.92	96.45	94.62	96.44
1957	NYSE	TNET	Fri, Dec 31, 2021	95.27	96.14	95.17	95.26
1956	NYSE	TNET	Thu, Dec 30, 2021	97.02	97.70	95.57	95.64
1955	NYSE	TNET	Wed, Dec 29, 2021	97.47	98.48	96.46	96.97
1954	NYSE	TNET	Tue, Dec 28, 2021	96.70	98.03	96.51	97.50
1953	NYSE	TNET	Mon, Dec 27, 2021	95.66	96.97	94.89	96.96
1952	NYSE	TNET	Thu, Dec 23, 2021	94.32	95.26	93.85	94.57
1951	NYSE	TNET	Wed, Dec 22, 2021	93.50	94.72	93.16	94.04
1950	NYSE	TNET	Tue, Dec 21, 2021	91.84	93.92	91.78	93.83
1949	NYSE	TNET	Mon, Dec 20, 2021	91.11	91.12	89.45	90.73
1948	NYSE	TNET	Fri, Dec 17, 2021	90.80	93.39	89.88	92.44
1947	NYSE	TNET	Thu, Dec 16, 2021	95.64	95.64	91.20	91.81
1946	NYSE	TNET	Wed, Dec 15, 2021	93.73	95.81	93.38	95.37
1945	NYSE	TNET	Tue, Dec 14, 2021	95.59	96.19	93.20	93.74
1944	NYSE	TNET	Mon, Dec 13, 2021	96.20	96.90	95.75	96.04
1943	NYSE	TNET	Fri, Dec 10, 2021	96.67	97.38	95.16	96.32
1942	NYSE	TNET	Thu, Dec 9, 2021	97.57	97.86	95.90	95.93
1941	NYSE	TNET	Wed, Dec 8, 2021	98.89	98.95	98.09	98.10
1940	NYSE	TNET	Tue, Dec 7, 2021	100.00	100.34	98.50	98.73
1939	NYSE	TNET	Mon, Dec 6, 2021	97.00	99.93	96.40	98.95
1938	NYSE	TNET	Fri, Dec 3, 2021	98.47	98.47	95.05	96.18
1937	NYSE	TNET	Thu, Dec 2, 2021	95.54	98.86	95.54	98.14
1936	NYSE	TNET	Wed, Dec 1, 2021	101.69	102.36	94.85	94.86
1935	NYSE	TNET	Tue, Nov 30, 2021	102.88	103.29	100.03	100.30
1934	NYSE	TNET	Mon, Nov 29, 2021	104.10	104.56	102.96	103.72
1933	NYSE	TNET	Fri, Nov 26, 2021	104.17	106.07	101.72	102.47
1932	NYSE	TNET	Wed, Nov 24, 2021	107.03	107.81	106.16	106.51
1931	NYSE	TNET	Tue, Nov 23, 2021	105.75	107.90	105.66	107.79
1930	NYSE	TNET	Mon, Nov 22, 2021	105.88	107.37	105.35	106.13
1929	NYSE	TNET	Fri, Nov 19, 2021	105.54	106.57	105.15	105.76
1928	NYSE	TNET	Thu, Nov 18, 2021	105.83	106.99	105.07	105.83
1927	NYSE	TNET	Wed, Nov 17, 2021	107.94	108.03	106.97	107.03
1926	NYSE	TNET	Tue, Nov 16, 2021	106.95	108.99	106.40	108.35
1925	NYSE	TNET	Mon, Nov 15, 2021	108.37	109.40	106.68	107.32
1924	NYSE	TNET	Fri, Nov 12, 2021	108.80	109.27	108.08	108.44
1923	NYSE	TNET	Thu, Nov 11, 2021	105.83	108.18	105.75	108.07
1922	NYSE	TNET	Wed, Nov 10, 2021	106.25	106.93	105.31	105.47
1921	NYSE	TNET	Tue, Nov 9, 2021	106.78	107.31	106.02	106.47
1920	NYSE	TNET	Mon, Nov 8, 2021	106.71	107.75	105.28	106.65
1919	NYSE	TNET	Fri, Nov 5, 2021	104.05	106.20	101.53	106.15
1918	NYSE	TNET	Thu, Nov 4, 2021	104.25	105.75	102.11	102.90
1917	NYSE	TNET	Wed, Nov 3, 2021	101.50	103.99	100.26	103.70
1916	NYSE	TNET	Tue, Nov 2, 2021	101.53	102.75	100.75	101.94
1915	NYSE	TNET	Mon, Nov 1, 2021	101.44	101.97	100.71	101.53
1914	NYSE	TNET	Fri, Oct 29, 2021	100.10	101.66	100.03	101.25
1913	NYSE	TNET	Thu, Oct 28, 2021	98.39	100.43	97.89	100.17
1912	NYSE	TNET	Wed, Oct 27, 2021	98.45	101.16	97.90	98.00
1911	NYSE	TNET	Tue, Oct 26, 2021	100.06	102.43	97.77	98.49
1910	NYSE	TNET	Mon, Oct 25, 2021	96.93	97.73	95.15	97.02
1909	NYSE	TNET	Fri, Oct 22, 2021	96.72	97.69	96.38	96.95
1908	NYSE	TNET	Thu, Oct 21, 2021	96.78	97.55	96.14	96.95
1907	NYSE	TNET	Wed, Oct 20, 2021	97.56	97.74	96.28	96.88
1906	NYSE	TNET	Tue, Oct 19, 2021	98.74	98.86	97.14	97.47
1905	NYSE	TNET	Mon, Oct 18, 2021	97.99	99.21	97.99	98.61
1904	NYSE	TNET	Fri, Oct 15, 2021	99.50	99.70	98.70	98.70
1903	NYSE	TNET	Thu, Oct 14, 2021	100.55	100.93	97.87	98.36
1902	NYSE	TNET	Wed, Oct 13, 2021	100.32	100.44	99.03	99.60
1901	NYSE	TNET	Tue, Oct 12, 2021	99.86	100.78	99.29	99.79
1900	NYSE	TNET	Mon, Oct 11, 2021	99.56	100.94	98.94	99.66
1899	NYSE	TNET	Fri, Oct 8, 2021	100.70	101.61	99.13	99.96
1898	NYSE	TNET	Thu, Oct 7, 2021	99.56	101.18	99.05	100.58
1897	NYSE	TNET	Wed, Oct 6, 2021	98.76	99.72	97.30	98.93
1896	NYSE	TNET	Tue, Oct 5, 2021	97.29	99.65	96.71	99.57
1895	NYSE	TNET	Mon, Oct 4, 2021	96.03	97.21	95.47	96.89
1894	NYSE	TNET	Fri, Oct 1, 2021	94.71	97.30	93.91	96.54
1893	NYSE	TNET	Thu, Sep 30, 2021	95.88	96.04	94.45	94.58
1892	NYSE	TNET	Wed, Sep 29, 2021	94.65	96.05	94.24	95.28
1891	NYSE	TNET	Tue, Sep 28, 2021	95.06	95.39	94.13	94.44
1890	NYSE	TNET	Mon, Sep 27, 2021	96.05	96.72	95.54	95.55
1889	NYSE	TNET	Fri, Sep 24, 2021	95.90	96.77	95.90	96.37
1888	NYSE	TNET	Thu, Sep 23, 2021	95.29	96.71	94.82	95.83
1887	NYSE	TNET	Wed, Sep 22, 2021	95.24	95.84	94.33	95.11
1886	NYSE	TNET	Tue, Sep 21, 2021	95.41	95.89	94.23	94.69
1885	NYSE	TNET	Mon, Sep 20, 2021	92.14	95.05	92.14	94.92
1884	NYSE	TNET	Fri, Sep 17, 2021	94.73	94.73	93.19	93.65
1883	NYSE	TNET	Thu, Sep 16, 2021	93.24	93.87	92.13	93.37
1882	NYSE	TNET	Wed, Sep 15, 2021	91.49	93.13	91.41	93.04
1881	NYSE	TNET	Tue, Sep 14, 2021	93.42	93.50	91.04	91.51
1880	NYSE	TNET	Mon, Sep 13, 2021	92.74	92.86	91.50	92.70
1879	NYSE	TNET	Fri, Sep 10, 2021	92.50	92.59	91.19	92.00
1878	NYSE	TNET	Thu, Sep 9, 2021	92.34	92.62	91.57	92.00
1877	NYSE	TNET	Wed, Sep 8, 2021	92.47	92.90	91.44	92.29
1876	NYSE	TNET	Tue, Sep 7, 2021	91.51	92.59	91.20	92.47
1875	NYSE	TNET	Fri, Sep 3, 2021	92.32	92.46	91.12	92.05
1874	NYSE	TNET	Thu, Sep 2, 2021	93.07	93.25	92.14	92.70
1873	NYSE	TNET	Wed, Sep 1, 2021	92.46	93.32	91.29	92.68
1872	NYSE	TNET	Tue, Aug 31, 2021	90.97	92.39	90.94	92.08
1871	NYSE	TNET	Mon, Aug 30, 2021	92.03	92.27	90.85	91.02
1870	NYSE	TNET	Fri, Aug 27, 2021	91.53	92.83	91.29	91.74
1869	NYSE	TNET	Thu, Aug 26, 2021	91.50	92.00	90.70	91.15
1868	NYSE	TNET	Wed, Aug 25, 2021	92.47	92.58	91.36	91.45
1867	NYSE	TNET	Tue, Aug 24, 2021	92.00	92.62	91.32	92.07
1866	NYSE	TNET	Mon, Aug 23, 2021	91.52	91.97	91.30	91.64
1865	NYSE	TNET	Fri, Aug 20, 2021	91.00	91.71	90.09	91.29
1864	NYSE	TNET	Thu, Aug 19, 2021	87.53	91.63	87.45	91.12
1863	NYSE	TNET	Wed, Aug 18, 2021	90.00	90.50	89.06	89.13
1862	NYSE	TNET	Tue, Aug 17, 2021	89.68	90.50	89.54	90.29
1861	NYSE	TNET	Mon, Aug 16, 2021	90.51	91.30	90.36	91.06
1860	NYSE	TNET	Fri, Aug 13, 2021	90.00	90.82	89.72	90.64
1859	NYSE	TNET	Thu, Aug 12, 2021	89.76	90.59	89.56	89.78
1858	NYSE	TNET	Wed, Aug 11, 2021	88.65	89.87	88.42	89.77
1857	NYSE	TNET	Tue, Aug 10, 2021	87.00	88.75	87.00	88.41
1856	NYSE	TNET	Mon, Aug 9, 2021	86.99	87.37	85.58	86.92
1855	NYSE	TNET	Fri, Aug 6, 2021	87.00	87.50	85.99	87.21
1854	NYSE	TNET	Thu, Aug 5, 2021	85.66	86.99	85.09	86.45
1853	NYSE	TNET	Wed, Aug 4, 2021	84.56	85.90	84.45	85.01
1852	NYSE	TNET	Tue, Aug 3, 2021	83.56	85.23	83.24	85.12
1851	NYSE	TNET	Mon, Aug 2, 2021	83.54	84.53	83.39	83.66
1850	NYSE	TNET	Fri, Jul 30, 2021	81.30	83.55	81.30	82.98
1849	NYSE	TNET	Thu, Jul 29, 2021	80.43	82.23	80.04	81.90
1848	NYSE	TNET	Wed, Jul 28, 2021	78.69	80.18	78.40	79.86
1847	NYSE	TNET	Tue, Jul 27, 2021	75.00	80.00	75.00	78.91
1846	NYSE	TNET	Mon, Jul 26, 2021	73.05	73.35	71.78	73.19
1845	NYSE	TNET	Fri, Jul 23, 2021	72.63	73.53	71.95	73.31
1844	NYSE	TNET	Thu, Jul 22, 2021	72.64	72.64	71.61	72.28
1843	NYSE	TNET	Wed, Jul 21, 2021	72.93	73.52	72.05	72.69
1842	NYSE	TNET	Tue, Jul 20, 2021	71.16	73.62	71.16	72.57
1841	NYSE	TNET	Mon, Jul 19, 2021	71.06	72.09	70.03	70.73
1840	NYSE	TNET	Fri, Jul 16, 2021	73.44	73.61	72.34	72.39
1839	NYSE	TNET	Thu, Jul 15, 2021	72.27	73.12	72.03	72.64
1838	NYSE	TNET	Wed, Jul 14, 2021	71.96	72.63	71.56	72.35
1837	NYSE	TNET	Tue, Jul 13, 2021	71.97	72.33	71.29	71.50
1836	NYSE	TNET	Mon, Jul 12, 2021	70.44	72.08	70.39	71.92
1835	NYSE	TNET	Fri, Jul 9, 2021	71.33	71.64	70.93	71.00
1834	NYSE	TNET	Thu, Jul 8, 2021	69.78	71.64	69.43	70.49
1833	NYSE	TNET	Wed, Jul 7, 2021	71.12	71.82	70.32	70.89
1832	NYSE	TNET	Tue, Jul 6, 2021	72.46	72.68	70.47	71.28
1831	NYSE	TNET	Fri, Jul 2, 2021	72.76	73.01	71.92	72.79
1830	NYSE	TNET	Thu, Jul 1, 2021	73.11	73.11	72.39	72.73
1829	NYSE	TNET	Wed, Jun 30, 2021	73.37	73.77	72.20	72.48
1828	NYSE	TNET	Tue, Jun 29, 2021	73.50	74.14	73.26	73.79
1827	NYSE	TNET	Mon, Jun 28, 2021	74.23	74.23	72.57	73.36
1826	NYSE	TNET	Fri, Jun 25, 2021	73.50	74.73	72.86	74.39
1825	NYSE	TNET	Thu, Jun 24, 2021	72.73	73.49	72.29	73.26
1824	NYSE	TNET	Wed, Jun 23, 2021	72.28	72.51	71.67	72.12
1823	NYSE	TNET	Tue, Jun 22, 2021	71.78	72.60	71.13	72.28
1822	NYSE	TNET	Mon, Jun 21, 2021	71.02	72.61	70.71	72.18
1821	NYSE	TNET	Fri, Jun 18, 2021	70.82	71.40	70.20	70.39
1820	NYSE	TNET	Thu, Jun 17, 2021	72.51	72.60	71.21	71.92
1819	NYSE	TNET	Wed, Jun 16, 2021	73.76	73.76	72.28	72.71
1818	NYSE	TNET	Tue, Jun 15, 2021	73.09	74.06	72.54	73.89
1817	NYSE	TNET	Mon, Jun 14, 2021	74.00	74.00	72.60	72.90
1816	NYSE	TNET	Fri, Jun 11, 2021	72.57	73.93	72.57	73.93
1815	NYSE	TNET	Thu, Jun 10, 2021	72.89	72.94	72.16	72.30
1814	NYSE	TNET	Wed, Jun 9, 2021	74.20	74.20	72.57	72.69
1813	NYSE	TNET	Tue, Jun 8, 2021	73.33	74.20	72.88	73.80
1812	NYSE	TNET	Mon, Jun 7, 2021	72.65	73.25	72.65	72.88
1811	NYSE	TNET	Fri, Jun 4, 2021	73.62	74.12	73.01	73.17
1810	NYSE	TNET	Thu, Jun 3, 2021	72.73	73.47	72.30	73.22
1809	NYSE	TNET	Wed, Jun 2, 2021	75.13	75.20	71.42	73.08
1808	NYSE	TNET	Tue, Jun 1, 2021	76.06	76.06	74.76	74.99
1807	NYSE	TNET	Fri, May 28, 2021	77.17	77.30	75.26	75.34
1806	NYSE	TNET	Thu, May 27, 2021	77.73	78.14	76.65	76.66
1805	NYSE	TNET	Wed, May 26, 2021	77.91	78.12	76.81	77.52
1804	NYSE	TNET	Tue, May 25, 2021	78.78	79.45	77.70	77.78
1803	NYSE	TNET	Mon, May 24, 2021	77.67	78.84	77.06	78.59
1802	NYSE	TNET	Fri, May 21, 2021	78.72	78.72	76.85	77.31
1801	NYSE	TNET	Thu, May 20, 2021	76.62	78.74	76.02	77.80
1800	NYSE	TNET	Wed, May 19, 2021	76.13	77.47	75.63	77.40
1799	NYSE	TNET	Tue, May 18, 2021	79.21	79.32	78.13	78.21
1798	NYSE	TNET	Mon, May 17, 2021	79.42	79.93	78.54	79.76
1797	NYSE	TNET	Fri, May 14, 2021	79.60	80.31	79.07	80.24
1796	NYSE	TNET	Thu, May 13, 2021	76.41	79.79	76.41	79.04
1795	NYSE	TNET	Wed, May 12, 2021	76.94	77.45	75.88	76.09
1794	NYSE	TNET	Tue, May 11, 2021	77.87	78.70	77.07	77.49
1793	NYSE	TNET	Mon, May 10, 2021	81.70	81.91	79.41	79.45
1792	NYSE	TNET	Fri, May 7, 2021	80.30	81.90	79.79	81.73
1791	NYSE	TNET	Thu, May 6, 2021	79.20	79.78	78.27	79.75
1790	NYSE	TNET	Wed, May 5, 2021	79.20	79.51	77.66	79.04
1789	NYSE	TNET	Tue, May 4, 2021	78.98	79.70	78.18	79.00
1788	NYSE	TNET	Mon, May 3, 2021	79.76	80.50	79.31	79.50
1787	NYSE	TNET	Fri, Apr 30, 2021	78.89	79.51	77.61	78.71
1786	NYSE	TNET	Thu, Apr 29, 2021	78.88	80.20	78.49	79.76
1785	NYSE	TNET	Wed, Apr 28, 2021	77.29	79.47	77.29	78.98
1784	NYSE	TNET	Tue, Apr 27, 2021	82.68	84.37	76.24	77.75
1783	NYSE	TNET	Mon, Apr 26, 2021	85.93	86.38	84.30	84.30
1782	NYSE	TNET	Fri, Apr 23, 2021	83.90	85.99	83.90	85.73
1781	NYSE	TNET	Thu, Apr 22, 2021	84.14	85.06	83.64	83.76
1780	NYSE	TNET	Wed, Apr 21, 2021	82.67	84.11	82.53	83.69
1779	NYSE	TNET	Tue, Apr 20, 2021	83.18	83.91	82.18	82.60
1778	NYSE	TNET	Mon, Apr 19, 2021	84.11	84.43	82.70	83.37
1777	NYSE	TNET	Fri, Apr 16, 2021	84.18	84.68	83.80	84.35
1776	NYSE	TNET	Thu, Apr 15, 2021	83.57	83.83	82.27	83.76
1775	NYSE	TNET	Wed, Apr 14, 2021	81.86	83.50	81.86	82.73
1774	NYSE	TNET	Tue, Apr 13, 2021	81.99	82.06	80.87	81.49
1773	NYSE	TNET	Mon, Apr 12, 2021	81.16	82.03	81.16	82.00
1772	NYSE	TNET	Fri, Apr 9, 2021	79.82	81.29	79.45	81.16
1771	NYSE	TNET	Thu, Apr 8, 2021	78.86	80.08	78.78	79.66
1770	NYSE	TNET	Wed, Apr 7, 2021	79.38	79.69	77.97	78.32
1769	NYSE	TNET	Tue, Apr 6, 2021	79.49	80.69	79.49	79.75
1768	NYSE	TNET	Mon, Apr 5, 2021	80.36	81.32	79.59	79.95
1767	NYSE	TNET	Thu, Apr 1, 2021	78.63	79.83	78.63	79.40
1766	NYSE	TNET	Wed, Mar 31, 2021	77.83	78.49	77.43	77.96
1765	NYSE	TNET	Tue, Mar 30, 2021	77.26	78.15	76.60	77.49
1764	NYSE	TNET	Mon, Mar 29, 2021	78.32	80.03	77.33	77.33
1763	NYSE	TNET	Fri, Mar 26, 2021	78.42	78.88	77.60	78.68
1762	NYSE	TNET	Thu, Mar 25, 2021	76.92	78.03	75.76	77.71
1761	NYSE	TNET	Wed, Mar 24, 2021	78.92	80.55	77.56	77.64
1760	NYSE	TNET	Tue, Mar 23, 2021	78.67	79.96	77.89	78.47
1759	NYSE	TNET	Mon, Mar 22, 2021	80.76	80.76	78.69	79.68
1758	NYSE	TNET	Fri, Mar 19, 2021	81.17	82.66	79.31	80.72
1757	NYSE	TNET	Thu, Mar 18, 2021	82.37	83.33	80.74	80.90
1756	NYSE	TNET	Wed, Mar 17, 2021	83.60	83.73	82.18	82.85
1755	NYSE	TNET	Tue, Mar 16, 2021	83.72	84.01	82.95	83.77
1754	NYSE	TNET	Mon, Mar 15, 2021	87.00	87.00	83.26	83.68
1753	NYSE	TNET	Fri, Mar 12, 2021	84.64	87.60	84.64	87.13
1752	NYSE	TNET	Thu, Mar 11, 2021	84.26	84.92	83.08	84.86
1751	NYSE	TNET	Wed, Mar 10, 2021	84.04	84.93	82.64	83.53
1750	NYSE	TNET	Tue, Mar 9, 2021	82.09	84.14	81.23	83.66
1749	NYSE	TNET	Mon, Mar 8, 2021	79.92	81.62	79.12	80.83
1748	NYSE	TNET	Fri, Mar 5, 2021	77.57	79.73	75.21	79.65
1747	NYSE	TNET	Thu, Mar 4, 2021	80.32	80.53	75.51	76.25
1746	NYSE	TNET	Wed, Mar 3, 2021	81.68	83.41	80.24	80.33
1745	NYSE	TNET	Tue, Mar 2, 2021	83.49	83.89	81.80	81.80
1744	NYSE	TNET	Mon, Mar 1, 2021	81.74	84.04	81.42	83.73
1743	NYSE	TNET	Fri, Feb 26, 2021	82.81	83.30	80.19	80.27
1742	NYSE	TNET	Thu, Feb 25, 2021	85.60	86.31	82.49	82.58
1741	NYSE	TNET	Wed, Feb 24, 2021	83.75	85.99	83.29	85.64
1740	NYSE	TNET	Tue, Feb 23, 2021	81.14	84.57	80.03	83.83
1739	NYSE	TNET	Mon, Feb 22, 2021	79.00	82.41	79.00	81.99
1738	NYSE	TNET	Fri, Feb 19, 2021	79.14	80.39	79.14	80.01
1737	NYSE	TNET	Thu, Feb 18, 2021	77.22	80.33	77.22	79.31
1736	NYSE	TNET	Wed, Feb 17, 2021	76.04	79.90	75.25	78.52
1735	NYSE	TNET	Tue, Feb 16, 2021	84.38	84.82	79.25	79.25
1734	NYSE	TNET	Fri, Feb 12, 2021	84.14	85.36	83.01	84.45
1733	NYSE	TNET	Thu, Feb 11, 2021	82.96	85.14	82.96	84.10
1732	NYSE	TNET	Wed, Feb 10, 2021	81.50	82.59	80.66	82.41
1731	NYSE	TNET	Tue, Feb 9, 2021	79.63	81.15	79.29	80.88
1730	NYSE	TNET	Mon, Feb 8, 2021	78.50	79.87	77.66	79.65
1729	NYSE	TNET	Fri, Feb 5, 2021	79.66	80.18	76.84	77.96
1728	NYSE	TNET	Thu, Feb 4, 2021	77.05	79.46	76.84	78.87
1727	NYSE	TNET	Wed, Feb 3, 2021	77.52	77.65	76.40	77.14
1726	NYSE	TNET	Tue, Feb 2, 2021	77.60	78.00	76.70	77.79
1725	NYSE	TNET	Mon, Feb 1, 2021	74.88	76.73	74.88	76.36
1724	NYSE	TNET	Fri, Jan 29, 2021	76.62	77.38	74.10	74.11
1723	NYSE	TNET	Thu, Jan 28, 2021	76.01	78.00	75.04	77.15
1722	NYSE	TNET	Wed, Jan 27, 2021	78.64	79.35	74.26	74.91
1721	NYSE	TNET	Tue, Jan 26, 2021	80.00	81.46	79.78	80.60
1720	NYSE	TNET	Mon, Jan 25, 2021	80.07	81.31	78.52	79.89
1719	NYSE	TNET	Fri, Jan 22, 2021	80.15	80.83	79.73	80.67
1718	NYSE	TNET	Thu, Jan 21, 2021	83.62	83.62	80.81	80.90
1717	NYSE	TNET	Wed, Jan 20, 2021	81.80	83.26	81.80	83.12
1716	NYSE	TNET	Tue, Jan 19, 2021	80.51	81.66	79.96	81.36
1715	NYSE	TNET	Fri, Jan 15, 2021	82.23	82.23	79.96	80.37
1714	NYSE	TNET	Thu, Jan 14, 2021	83.35	84.27	82.66	83.25
1713	NYSE	TNET	Wed, Jan 13, 2021	84.34	84.76	82.82	82.95
1712	NYSE	TNET	Tue, Jan 12, 2021	82.74	84.56	82.65	84.36
1711	NYSE	TNET	Mon, Jan 11, 2021	81.70	83.27	81.70	83.11
1710	NYSE	TNET	Fri, Jan 8, 2021	84.18	85.08	81.93	82.54
1709	NYSE	TNET	Thu, Jan 7, 2021	82.50	84.04	82.50	83.90
1708	NYSE	TNET	Wed, Jan 6, 2021	79.43	82.35	79.14	81.97
1707	NYSE	TNET	Tue, Jan 5, 2021	78.75	79.52	78.11	78.83
1706	NYSE	TNET	Mon, Jan 4, 2021	81.47	81.96	78.61	79.24
1705	NYSE	TNET	Thu, Dec 31, 2020	80.80	80.97	79.59	80.60
1704	NYSE	TNET	Wed, Dec 30, 2020	80.95	82.22	80.82	80.88
1703	NYSE	TNET	Tue, Dec 29, 2020	82.60	82.60	80.32	80.85
1702	NYSE	TNET	Mon, Dec 28, 2020	83.37	83.56	82.00	82.56
1701	NYSE	TNET	Thu, Dec 24, 2020	83.27	83.27	81.63	82.14
1700	NYSE	TNET	Wed, Dec 23, 2020	82.94	83.59	82.65	82.72
1699	NYSE	TNET	Tue, Dec 22, 2020	82.14	82.83	81.33	82.33
1698	NYSE	TNET	Mon, Dec 21, 2020	81.41	82.75	79.64	81.99
1697	NYSE	TNET	Fri, Dec 18, 2020	82.64	83.82	82.15	82.84
1696	NYSE	TNET	Thu, Dec 17, 2020	81.17	82.75	80.65	82.55
1695	NYSE	TNET	Wed, Dec 16, 2020	80.20	80.56	79.14	80.43
1694	NYSE	TNET	Tue, Dec 15, 2020	79.00	81.00	78.85	80.05
1693	NYSE	TNET	Mon, Dec 14, 2020	78.52	79.09	77.86	78.18
1692	NYSE	TNET	Fri, Dec 11, 2020	76.67	78.44	76.46	77.91
1691	NYSE	TNET	Thu, Dec 10, 2020	76.88	77.09	76.05	76.83
1690	NYSE	TNET	Wed, Dec 9, 2020	78.00	78.49	75.85	77.19
1689	NYSE	TNET	Tue, Dec 8, 2020	76.49	77.82	75.98	77.78
1688	NYSE	TNET	Mon, Dec 7, 2020	76.87	77.51	76.44	77.17
1687	NYSE	TNET	Fri, Dec 4, 2020	76.92	78.44	76.92	77.38
1686	NYSE	TNET	Thu, Dec 3, 2020	76.40	77.32	76.33	76.47
1685	NYSE	TNET	Wed, Dec 2, 2020	77.67	77.84	76.08	76.42
1684	NYSE	TNET	Tue, Dec 1, 2020	76.44	78.15	75.23	77.97
1683	NYSE	TNET	Mon, Nov 30, 2020	76.34	76.34	74.58	75.00
1682	NYSE	TNET	Fri, Nov 27, 2020	76.70	77.66	76.25	76.51
1681	NYSE	TNET	Wed, Nov 25, 2020	76.74	77.54	76.43	76.84
1680	NYSE	TNET	Tue, Nov 24, 2020	76.10	76.96	75.60	76.78
1679	NYSE	TNET	Mon, Nov 23, 2020	75.61	76.00	74.37	75.20
1678	NYSE	TNET	Fri, Nov 20, 2020	74.79	75.67	74.10	74.88
1677	NYSE	TNET	Thu, Nov 19, 2020	73.18	75.39	73.18	75.02
1676	NYSE	TNET	Wed, Nov 18, 2020	74.00	75.22	73.75	73.79
1675	NYSE	TNET	Tue, Nov 17, 2020	74.98	75.30	73.11	74.65
1674	NYSE	TNET	Mon, Nov 16, 2020	76.14	76.27	74.36	75.90
1673	NYSE	TNET	Fri, Nov 13, 2020	74.75	75.44	74.20	75.06
1672	NYSE	TNET	Thu, Nov 12, 2020	74.50	74.84	73.16	74.08
1671	NYSE	TNET	Wed, Nov 11, 2020	75.54	75.54	73.53	74.92
1670	NYSE	TNET	Tue, Nov 10, 2020	76.74	77.21	74.89	75.16
1669	NYSE	TNET	Mon, Nov 9, 2020	77.25	80.16	76.34	76.42
1668	NYSE	TNET	Fri, Nov 6, 2020	75.40	75.40	73.95	74.41
1667	NYSE	TNET	Thu, Nov 5, 2020	72.63	75.61	72.63	75.16
1666	NYSE	TNET	Wed, Nov 4, 2020	70.20	72.49	69.67	71.91
1665	NYSE	TNET	Tue, Nov 3, 2020	71.39	71.42	70.02	71.07
1664	NYSE	TNET	Mon, Nov 2, 2020	69.88	70.86	69.28	69.96
1663	NYSE	TNET	Fri, Oct 30, 2020	70.11	70.49	68.15	68.92
1662	NYSE	TNET	Thu, Oct 29, 2020	70.40	72.17	69.79	70.63
1661	NYSE	TNET	Wed, Oct 28, 2020	68.37	71.69	68.15	70.50
1660	NYSE	TNET	Tue, Oct 27, 2020	66.80	71.56	64.60	70.00
1659	NYSE	TNET	Mon, Oct 26, 2020	70.96	71.58	69.10	70.50
1658	NYSE	TNET	Fri, Oct 23, 2020	71.82	72.62	70.72	72.25
1657	NYSE	TNET	Thu, Oct 22, 2020	70.43	71.57	70.16	71.26
1656	NYSE	TNET	Wed, Oct 21, 2020	70.33	71.25	69.33	69.89
1655	NYSE	TNET	Tue, Oct 20, 2020	70.54	71.19	70.00	70.43
1654	NYSE	TNET	Mon, Oct 19, 2020	70.61	71.47	69.57	69.82
1653	NYSE	TNET	Fri, Oct 16, 2020	69.49	71.05	69.49	70.15
1652	NYSE	TNET	Thu, Oct 15, 2020	67.48	69.84	67.11	69.62
1651	NYSE	TNET	Wed, Oct 14, 2020	67.89	69.18	67.89	68.45
1650	NYSE	TNET	Tue, Oct 13, 2020	66.19	67.86	66.19	67.68
1649	NYSE	TNET	Mon, Oct 12, 2020	65.95	67.52	65.88	67.09
1648	NYSE	TNET	Fri, Oct 9, 2020	66.13	66.33	65.04	65.76
1647	NYSE	TNET	Thu, Oct 8, 2020	64.61	65.75	64.13	65.38
1646	NYSE	TNET	Wed, Oct 7, 2020	62.60	64.60	62.29	64.06
1645	NYSE	TNET	Tue, Oct 6, 2020	62.70	63.75	61.84	61.97
1644	NYSE	TNET	Mon, Oct 5, 2020	61.02	62.10	61.02	61.98
1643	NYSE	TNET	Fri, Oct 2, 2020	58.66	61.18	58.66	60.61
1642	NYSE	TNET	Thu, Oct 1, 2020	59.49	60.43	58.84	59.65
1641	NYSE	TNET	Wed, Sep 30, 2020	59.06	60.62	58.89	59.32
1640	NYSE	TNET	Tue, Sep 29, 2020	60.28	60.39	58.44	58.98
1639	NYSE	TNET	Mon, Sep 28, 2020	59.57	61.24	59.29	60.28
1638	NYSE	TNET	Fri, Sep 25, 2020	58.01	59.17	58.01	58.78
1637	NYSE	TNET	Thu, Sep 24, 2020	57.55	59.60	56.91	58.45
1636	NYSE	TNET	Wed, Sep 23, 2020	60.32	60.64	57.60	57.67
1635	NYSE	TNET	Tue, Sep 22, 2020	59.79	60.17	58.66	60.15
1634	NYSE	TNET	Mon, Sep 21, 2020	59.55	59.60	57.58	59.32
1633	NYSE	TNET	Fri, Sep 18, 2020	62.62	62.76	60.56	61.13
1632	NYSE	TNET	Thu, Sep 17, 2020	61.58	62.28	61.20	62.07
1631	NYSE	TNET	Wed, Sep 16, 2020	62.42	63.88	62.08	62.52
1630	NYSE	TNET	Tue, Sep 15, 2020	61.91	62.56	61.55	61.89
1629	NYSE	TNET	Mon, Sep 14, 2020	62.12	62.66	61.13	61.51
1628	NYSE	TNET	Fri, Sep 11, 2020	62.20	62.33	61.01	61.53
1627	NYSE	TNET	Thu, Sep 10, 2020	62.83	63.45	61.56	61.82
1626	NYSE	TNET	Wed, Sep 9, 2020	61.83	62.84	61.50	62.55
1625	NYSE	TNET	Tue, Sep 8, 2020	62.26	62.77	60.99	61.35
1624	NYSE	TNET	Fri, Sep 4, 2020	66.15	66.19	63.06	63.22
1623	NYSE	TNET	Thu, Sep 3, 2020	67.93	68.19	64.78	64.93
1622	NYSE	TNET	Wed, Sep 2, 2020	67.67	68.13	67.16	67.83
1621	NYSE	TNET	Tue, Sep 1, 2020	67.40	68.05	67.07	67.58
1620	NYSE	TNET	Mon, Aug 31, 2020	68.95	68.98	67.80	67.84
1619	NYSE	TNET	Fri, Aug 28, 2020	69.71	69.85	68.84	69.48
1618	NYSE	TNET	Thu, Aug 27, 2020	68.38	69.47	68.29	68.82
1617	NYSE	TNET	Wed, Aug 26, 2020	67.85	68.55	67.66	68.00
1616	NYSE	TNET	Tue, Aug 25, 2020	69.12	69.32	67.58	68.01
1615	NYSE	TNET	Mon, Aug 24, 2020	68.63	69.56	68.38	69.15
1614	NYSE	TNET	Fri, Aug 21, 2020	67.69	68.05	67.33	68.02
1613	NYSE	TNET	Thu, Aug 20, 2020	67.21	68.80	66.71	67.98
1612	NYSE	TNET	Wed, Aug 19, 2020	68.54	69.55	68.13	68.22
1611	NYSE	TNET	Tue, Aug 18, 2020	69.55	70.12	68.53	68.91
1610	NYSE	TNET	Mon, Aug 17, 2020	69.95	70.49	69.39	69.80
1609	NYSE	TNET	Fri, Aug 14, 2020	70.35	70.62	69.45	69.79
1608	NYSE	TNET	Thu, Aug 13, 2020	69.13	70.56	68.97	70.29
1607	NYSE	TNET	Wed, Aug 12, 2020	70.51	70.51	69.47	69.79
1606	NYSE	TNET	Tue, Aug 11, 2020	69.90	70.43	69.06	69.44
1605	NYSE	TNET	Mon, Aug 10, 2020	68.57	70.09	68.57	69.10
1604	NYSE	TNET	Fri, Aug 7, 2020	67.79	69.05	67.79	68.67
1603	NYSE	TNET	Thu, Aug 6, 2020	66.95	68.07	66.90	67.89
1602	NYSE	TNET	Wed, Aug 5, 2020	66.32	67.84	66.32	66.96
1601	NYSE	TNET	Tue, Aug 4, 2020	64.75	65.79	64.34	65.46
1600	NYSE	TNET	Mon, Aug 3, 2020	66.10	66.94	65.24	65.31
1599	NYSE	TNET	Fri, Jul 31, 2020	67.03	67.28	64.63	66.00
1598	NYSE	TNET	Thu, Jul 30, 2020	66.88	68.19	66.11	67.78
1597	NYSE	TNET	Wed, Jul 29, 2020	70.30	70.50	66.62	68.03
1596	NYSE	TNET	Tue, Jul 28, 2020	69.00	73.82	68.16	70.30
1595	NYSE	TNET	Mon, Jul 27, 2020	61.79	63.31	61.75	63.01
1594	NYSE	TNET	Fri, Jul 24, 2020	63.04	63.04	61.84	61.88
1593	NYSE	TNET	Thu, Jul 23, 2020	62.70	63.79	62.56	63.02
1592	NYSE	TNET	Wed, Jul 22, 2020	63.10	63.33	62.39	63.17
1591	NYSE	TNET	Tue, Jul 21, 2020	63.03	63.69	62.29	63.10
1590	NYSE	TNET	Mon, Jul 20, 2020	62.35	62.38	61.69	62.04
1589	NYSE	TNET	Fri, Jul 17, 2020	62.51	62.99	61.94	62.35
1588	NYSE	TNET	Thu, Jul 16, 2020	62.80	63.47	62.01	62.44
1587	NYSE	TNET	Wed, Jul 15, 2020	63.00	63.29	61.63	63.12
1586	NYSE	TNET	Tue, Jul 14, 2020	59.92	61.32	59.34	61.26
1585	NYSE	TNET	Mon, Jul 13, 2020	60.64	62.04	59.82	60.00
1584	NYSE	TNET	Fri, Jul 10, 2020	59.01	60.21	58.50	59.88
1583	NYSE	TNET	Thu, Jul 9, 2020	59.50	59.57	57.88	58.79
1582	NYSE	TNET	Wed, Jul 8, 2020	58.81	59.67	58.56	59.67
1581	NYSE	TNET	Tue, Jul 7, 2020	60.95	61.19	59.05	59.22
1580	NYSE	TNET	Mon, Jul 6, 2020	63.00	63.00	61.54	61.75
1579	NYSE	TNET	Thu, Jul 2, 2020	61.98	62.44	61.50	61.71
1578	NYSE	TNET	Wed, Jul 1, 2020	61.39	61.69	59.82	60.86
1577	NYSE	TNET	Tue, Jun 30, 2020	59.16	61.36	59.16	60.94
1576	NYSE	TNET	Mon, Jun 29, 2020	59.40	60.00	58.49	59.77
1575	NYSE	TNET	Fri, Jun 26, 2020	58.50	59.56	57.47	58.72
1574	NYSE	TNET	Thu, Jun 25, 2020	56.55	58.51	56.11	58.39
1573	NYSE	TNET	Wed, Jun 24, 2020	58.39	58.94	55.77	56.74
1572	NYSE	TNET	Tue, Jun 23, 2020	59.51	60.11	58.87	59.56
1571	NYSE	TNET	Mon, Jun 22, 2020	58.20	58.66	57.38	58.49
1570	NYSE	TNET	Fri, Jun 19, 2020	57.04	59.35	56.90	58.87
1569	NYSE	TNET	Thu, Jun 18, 2020	55.30	56.97	55.12	56.85
1568	NYSE	TNET	Wed, Jun 17, 2020	56.06	56.79	55.55	55.86
1567	NYSE	TNET	Tue, Jun 16, 2020	56.93	57.04	53.74	55.79
1566	NYSE	TNET	Mon, Jun 15, 2020	51.43	54.79	50.82	54.47
1565	NYSE	TNET	Fri, Jun 12, 2020	53.25	53.96	51.45	53.48
1564	NYSE	TNET	Thu, Jun 11, 2020	53.97	54.76	50.67	50.90
1563	NYSE	TNET	Wed, Jun 10, 2020	58.11	58.54	56.48	56.83
1562	NYSE	TNET	Tue, Jun 9, 2020	59.14	59.29	57.85	58.51
1561	NYSE	TNET	Mon, Jun 8, 2020	60.66	61.00	59.52	60.31
1560	NYSE	TNET	Fri, Jun 5, 2020	59.32	60.49	59.32	60.06
1559	NYSE	TNET	Thu, Jun 4, 2020	57.41	58.24	56.71	57.09
1558	NYSE	TNET	Wed, Jun 3, 2020	56.71	58.44	56.43	58.02
1557	NYSE	TNET	Tue, Jun 2, 2020	54.86	55.60	54.11	55.50
1556	NYSE	TNET	Mon, Jun 1, 2020	54.00	54.82	53.68	54.47
1555	NYSE	TNET	Fri, May 29, 2020	52.99	54.32	52.69	53.73
1554	NYSE	TNET	Thu, May 28, 2020	57.48	57.48	53.56	53.83
1553	NYSE	TNET	Wed, May 27, 2020	53.17	57.04	53.17	56.84
1552	NYSE	TNET	Tue, May 26, 2020	50.91	52.45	50.41	51.86
1551	NYSE	TNET	Fri, May 22, 2020	49.56	49.56	48.59	49.18
1550	NYSE	TNET	Thu, May 21, 2020	48.49	49.80	48.49	49.07
1549	NYSE	TNET	Wed, May 20, 2020	48.60	49.47	47.60	48.83
1548	NYSE	TNET	Tue, May 19, 2020	47.15	48.75	47.12	47.48
1547	NYSE	TNET	Mon, May 18, 2020	46.58	49.27	46.58	48.38
1546	NYSE	TNET	Fri, May 15, 2020	43.68	45.20	42.68	44.80
1545	NYSE	TNET	Thu, May 14, 2020	43.87	44.62	42.28	43.75
1544	NYSE	TNET	Wed, May 13, 2020	46.71	46.98	44.48	44.94
1543	NYSE	TNET	Tue, May 12, 2020	50.35	50.99	47.01	47.04
1542	NYSE	TNET	Mon, May 11, 2020	50.29	50.85	48.84	50.12
1541	NYSE	TNET	Fri, May 8, 2020	51.46	52.16	50.45	51.60
1540	NYSE	TNET	Thu, May 7, 2020	49.45	50.80	49.25	50.43
1539	NYSE	TNET	Wed, May 6, 2020	50.17	50.52	47.97	48.08
1538	NYSE	TNET	Tue, May 5, 2020	49.15	50.91	48.70	50.38
1537	NYSE	TNET	Mon, May 4, 2020	46.58	48.26	45.88	48.22
1536	NYSE	TNET	Fri, May 1, 2020	48.22	48.58	46.90	47.54
1535	NYSE	TNET	Thu, Apr 30, 2020	51.38	51.65	48.15	48.97
1534	NYSE	TNET	Wed, Apr 29, 2020	50.00	54.63	49.34	53.44
1533	NYSE	TNET	Tue, Apr 28, 2020	46.36	47.90	46.09	46.87
1532	NYSE	TNET	Mon, Apr 27, 2020	43.43	45.36	43.21	44.82
1531	NYSE	TNET	Fri, Apr 24, 2020	44.10	44.49	42.84	43.18
1530	NYSE	TNET	Thu, Apr 23, 2020	45.89	46.23	43.58	43.64
1529	NYSE	TNET	Wed, Apr 22, 2020	45.65	46.17	45.31	45.85
1528	NYSE	TNET	Tue, Apr 21, 2020	43.88	45.10	43.31	44.58
1527	NYSE	TNET	Mon, Apr 20, 2020	45.00	46.34	45.00	45.40
1526	NYSE	TNET	Fri, Apr 17, 2020	44.66	47.20	44.66	46.25
1525	NYSE	TNET	Thu, Apr 16, 2020	43.41	44.34	42.46	43.34
1524	NYSE	TNET	Wed, Apr 15, 2020	42.16	43.80	42.16	43.18
1523	NYSE	TNET	Tue, Apr 14, 2020	43.41	46.00	43.23	44.28
1522	NYSE	TNET	Mon, Apr 13, 2020	42.98	43.87	41.72	42.52
1521	NYSE	TNET	Thu, Apr 9, 2020	42.93	44.83	41.63	43.76
1520	NYSE	TNET	Wed, Apr 8, 2020	40.32	42.24	39.76	41.29
1519	NYSE	TNET	Tue, Apr 7, 2020	39.73	42.12	39.12	39.58
1518	NYSE	TNET	Mon, Apr 6, 2020	35.36	38.25	34.95	37.99
1517	NYSE	TNET	Fri, Apr 3, 2020	34.19	36.14	32.74	33.67
1516	NYSE	TNET	Thu, Apr 2, 2020	34.38	35.61	33.57	34.49
1515	NYSE	TNET	Wed, Apr 1, 2020	35.61	36.75	34.28	34.86
1514	NYSE	TNET	Tue, Mar 31, 2020	38.60	40.14	36.21	37.66
1513	NYSE	TNET	Mon, Mar 30, 2020	38.69	39.49	36.91	38.88
1512	NYSE	TNET	Fri, Mar 27, 2020	37.96	40.16	36.28	38.60
1511	NYSE	TNET	Thu, Mar 26, 2020	35.15	40.34	34.35	39.96
1510	NYSE	TNET	Wed, Mar 25, 2020	36.40	36.89	34.03	34.65
1509	NYSE	TNET	Tue, Mar 24, 2020	33.35	36.28	33.35	36.25
1508	NYSE	TNET	Mon, Mar 23, 2020	35.76	35.97	30.98	32.35
1507	NYSE	TNET	Fri, Mar 20, 2020	35.33	39.49	35.33	36.16
1506	NYSE	TNET	Thu, Mar 19, 2020	29.48	35.74	28.75	34.99
1505	NYSE	TNET	Wed, Mar 18, 2020	36.14	36.61	27.79	29.57
1504	NYSE	TNET	Tue, Mar 17, 2020	41.79	42.04	37.78	38.47
1503	NYSE	TNET	Mon, Mar 16, 2020	42.10	46.85	41.02	41.05
1502	NYSE	TNET	Fri, Mar 13, 2020	49.42	49.47	44.81	47.09
1501	NYSE	TNET	Thu, Mar 12, 2020	46.68	48.88	44.98	47.01
1500	NYSE	TNET	Wed, Mar 11, 2020	53.56	54.29	49.77	50.09
1499	NYSE	TNET	Tue, Mar 10, 2020	53.17	55.04	51.63	54.96
1498	NYSE	TNET	Mon, Mar 9, 2020	50.11	52.36	49.61	51.34
1497	NYSE	TNET	Fri, Mar 6, 2020	51.54	54.12	51.33	53.86
1496	NYSE	TNET	Thu, Mar 5, 2020	54.94	55.18	52.64	53.54
1495	NYSE	TNET	Wed, Mar 4, 2020	54.20	56.35	53.06	56.19
1494	NYSE	TNET	Tue, Mar 3, 2020	54.39	55.61	52.82	53.33
1493	NYSE	TNET	Mon, Mar 2, 2020	52.66	54.58	52.55	54.57
1492	NYSE	TNET	Fri, Feb 28, 2020	49.56	53.00	49.51	52.86
1491	NYSE	TNET	Thu, Feb 27, 2020	51.71	53.34	51.26	51.50
1490	NYSE	TNET	Wed, Feb 26, 2020	56.56	56.82	53.15	53.20
1489	NYSE	TNET	Tue, Feb 25, 2020	58.79	58.79	55.81	56.02
1488	NYSE	TNET	Mon, Feb 24, 2020	57.60	59.20	57.32	58.74
1487	NYSE	TNET	Fri, Feb 21, 2020	61.17	61.17	59.14	59.60
1486	NYSE	TNET	Thu, Feb 20, 2020	61.50	62.21	59.89	61.54
1485	NYSE	TNET	Wed, Feb 19, 2020	59.12	62.81	58.88	62.00
1484	NYSE	TNET	Tue, Feb 18, 2020	60.81	60.83	57.52	58.54
1483	NYSE	TNET	Fri, Feb 14, 2020	55.23	61.58	54.74	61.00
1482	NYSE	TNET	Thu, Feb 13, 2020	51.15	52.72	50.52	50.84
1481	NYSE	TNET	Wed, Feb 12, 2020	52.95	53.09	50.96	51.05
1480	NYSE	TNET	Tue, Feb 11, 2020	55.57	55.85	54.08	54.23
1479	NYSE	TNET	Mon, Feb 10, 2020	56.20	56.55	55.10	55.36
1478	NYSE	TNET	Fri, Feb 7, 2020	57.97	57.97	56.91	57.10
1477	NYSE	TNET	Thu, Feb 6, 2020	59.40	59.67	57.86	58.02
1476	NYSE	TNET	Wed, Feb 5, 2020	59.49	59.89	58.67	59.44
1475	NYSE	TNET	Tue, Feb 4, 2020	58.58	59.76	58.06	58.86
1474	NYSE	TNET	Mon, Feb 3, 2020	57.44	58.87	57.02	57.71
1473	NYSE	TNET	Fri, Jan 31, 2020	57.30	57.67	56.78	57.06
1472	NYSE	TNET	Thu, Jan 30, 2020	55.50	57.53	55.50	57.43
1471	NYSE	TNET	Wed, Jan 29, 2020	55.46	56.56	55.33	56.00
1470	NYSE	TNET	Tue, Jan 28, 2020	55.17	55.58	54.58	55.35
1469	NYSE	TNET	Mon, Jan 27, 2020	55.39	56.07	55.03	55.05
1468	NYSE	TNET	Fri, Jan 24, 2020	57.09	57.13	56.04	56.32
1467	NYSE	TNET	Thu, Jan 23, 2020	57.46	57.55	56.67	57.00
1466	NYSE	TNET	Wed, Jan 22, 2020	57.84	58.36	57.65	57.67
1465	NYSE	TNET	Tue, Jan 21, 2020	58.63	58.82	57.24	57.42
1464	NYSE	TNET	Fri, Jan 17, 2020	58.42	59.27	58.17	58.84
1463	NYSE	TNET	Thu, Jan 16, 2020	57.57	58.49	57.57	58.05
1462	NYSE	TNET	Wed, Jan 15, 2020	56.16	57.46	56.16	57.38
1461	NYSE	TNET	Tue, Jan 14, 2020	56.25	56.82	56.01	56.47
1460	NYSE	TNET	Mon, Jan 13, 2020	56.08	56.84	56.08	56.23
1459	NYSE	TNET	Fri, Jan 10, 2020	56.00	56.35	55.12	55.96
1458	NYSE	TNET	Thu, Jan 9, 2020	55.92	56.46	55.76	55.92
1457	NYSE	TNET	Wed, Jan 8, 2020	56.05	56.26	55.29	55.65
1456	NYSE	TNET	Tue, Jan 7, 2020	56.63	56.98	56.12	56.14
1455	NYSE	TNET	Mon, Jan 6, 2020	56.05	56.97	55.61	56.88
1454	NYSE	TNET	Fri, Jan 3, 2020	56.26	57.03	55.95	56.47
1453	NYSE	TNET	Thu, Jan 2, 2020	57.04	57.23	56.40	57.17
1452	NYSE	TNET	Tue, Dec 31, 2019	56.74	56.89	56.03	56.61
1451	NYSE	TNET	Mon, Dec 30, 2019	56.53	57.01	55.07	56.90
1450	NYSE	TNET	Fri, Dec 27, 2019	57.00	57.02	56.23	56.58
1449	NYSE	TNET	Thu, Dec 26, 2019	56.92	56.92	56.36	56.81
1448	NYSE	TNET	Tue, Dec 24, 2019	56.86	56.99	56.43	56.77
1447	NYSE	TNET	Mon, Dec 23, 2019	56.70	56.81	55.72	56.77
1446	NYSE	TNET	Fri, Dec 20, 2019	56.45	57.00	56.04	56.65
1445	NYSE	TNET	Thu, Dec 19, 2019	55.72	56.32	55.01	56.23
1444	NYSE	TNET	Wed, Dec 18, 2019	55.96	56.00	55.45	55.69
1443	NYSE	TNET	Tue, Dec 17, 2019	56.01	56.16	55.00	55.67
1442	NYSE	TNET	Mon, Dec 16, 2019	56.50	56.94	55.87	55.89
1441	NYSE	TNET	Fri, Dec 13, 2019	55.93	56.28	55.30	56.16
1440	NYSE	TNET	Thu, Dec 12, 2019	55.20	56.40	54.97	56.19
1439	NYSE	TNET	Wed, Dec 11, 2019	54.94	55.26	54.46	55.16
1438	NYSE	TNET	Tue, Dec 10, 2019	54.48	55.26	54.48	55.08
1437	NYSE	TNET	Mon, Dec 9, 2019	54.54	54.78	54.06	54.53
1436	NYSE	TNET	Fri, Dec 6, 2019	54.54	55.15	54.31	54.71
1435	NYSE	TNET	Thu, Dec 5, 2019	54.08	54.51	53.94	54.00
1434	NYSE	TNET	Wed, Dec 4, 2019	54.22	54.61	53.75	53.89
1433	NYSE	TNET	Tue, Dec 3, 2019	53.56	54.31	53.56	54.01
1432	NYSE	TNET	Mon, Dec 2, 2019	54.77	55.57	53.87	54.24
1431	NYSE	TNET	Fri, Nov 29, 2019	54.68	55.28	54.47	54.75
1430	NYSE	TNET	Wed, Nov 27, 2019	54.97	55.19	54.17	54.84
1429	NYSE	TNET	Tue, Nov 26, 2019	54.72	55.68	54.33	55.13
1428	NYSE	TNET	Mon, Nov 25, 2019	54.48	55.60	54.48	54.74
1427	NYSE	TNET	Fri, Nov 22, 2019	54.26	54.80	53.98	54.31
1426	NYSE	TNET	Thu, Nov 21, 2019	54.22	54.41	53.84	54.16
1425	NYSE	TNET	Wed, Nov 20, 2019	54.03	54.82	53.77	54.22
1424	NYSE	TNET	Tue, Nov 19, 2019	54.28	54.51	53.71	54.07
1423	NYSE	TNET	Mon, Nov 18, 2019	54.29	54.65	54.11	54.33
1422	NYSE	TNET	Fri, Nov 15, 2019	55.00	55.09	54.36	54.67
1421	NYSE	TNET	Thu, Nov 14, 2019	54.55	54.93	54.38	54.58
1420	NYSE	TNET	Wed, Nov 13, 2019	53.76	54.83	53.36	54.61
1419	NYSE	TNET	Tue, Nov 12, 2019	54.47	54.69	54.11	54.13
1418	NYSE	TNET	Mon, Nov 11, 2019	53.42	54.82	53.39	54.47
1417	NYSE	TNET	Fri, Nov 8, 2019	53.50	54.22	53.50	53.98
1416	NYSE	TNET	Thu, Nov 7, 2019	53.47	53.99	53.22	53.40
1415	NYSE	TNET	Wed, Nov 6, 2019	52.82	53.27	52.44	53.03
1414	NYSE	TNET	Tue, Nov 5, 2019	52.15	53.08	51.99	52.73
1413	NYSE	TNET	Mon, Nov 4, 2019	52.15	52.20	50.85	51.85
1412	NYSE	TNET	Fri, Nov 1, 2019	53.21	53.36	52.48	53.00
1411	NYSE	TNET	Thu, Oct 31, 2019	51.91	53.13	51.58	52.99
1410	NYSE	TNET	Wed, Oct 30, 2019	49.38	51.24	48.69	51.15
1409	NYSE	TNET	Tue, Oct 29, 2019	49.86	50.80	49.41	49.61
1408	NYSE	TNET	Mon, Oct 28, 2019	50.65	51.92	49.90	50.04
1407	NYSE	TNET	Fri, Oct 25, 2019	54.98	54.98	49.83	50.31
1406	NYSE	TNET	Thu, Oct 24, 2019	58.26	58.98	57.96	58.59
1405	NYSE	TNET	Wed, Oct 23, 2019	57.95	58.57	57.76	57.87
1404	NYSE	TNET	Tue, Oct 22, 2019	59.46	59.74	58.20	58.22
1403	NYSE	TNET	Mon, Oct 21, 2019	60.86	61.32	59.42	59.45
1402	NYSE	TNET	Fri, Oct 18, 2019	60.13	60.82	59.88	60.25
1401	NYSE	TNET	Thu, Oct 17, 2019	60.97	61.70	60.46	60.49
1400	NYSE	TNET	Wed, Oct 16, 2019	60.04	60.80	59.70	60.55
1399	NYSE	TNET	Tue, Oct 15, 2019	59.14	61.01	59.00	60.40
1398	NYSE	TNET	Mon, Oct 14, 2019	58.64	59.60	58.33	58.85
1397	NYSE	TNET	Fri, Oct 11, 2019	58.51	59.94	58.43	59.03
1396	NYSE	TNET	Thu, Oct 10, 2019	56.42	57.74	56.07	57.35
1395	NYSE	TNET	Wed, Oct 9, 2019	57.57	57.82	56.15	56.29
1394	NYSE	TNET	Tue, Oct 8, 2019	57.10	58.01	56.97	57.01
1393	NYSE	TNET	Mon, Oct 7, 2019	58.67	59.80	57.68	57.90
1392	NYSE	TNET	Fri, Oct 4, 2019	58.64	60.01	58.21	59.00
1391	NYSE	TNET	Thu, Oct 3, 2019	58.26	58.81	56.87	58.27
1390	NYSE	TNET	Wed, Oct 2, 2019	59.54	59.59	58.53	58.59
1389	NYSE	TNET	Tue, Oct 1, 2019	62.77	63.61	59.90	60.10
1388	NYSE	TNET	Mon, Sep 30, 2019	61.78	63.02	61.78	62.19
1387	NYSE	TNET	Fri, Sep 27, 2019	63.39	63.51	61.27	61.78
1386	NYSE	TNET	Thu, Sep 26, 2019	63.35	64.51	62.98	63.00
1385	NYSE	TNET	Wed, Sep 25, 2019	62.90	63.74	61.97	63.39
1384	NYSE	TNET	Tue, Sep 24, 2019	64.39	65.31	62.76	63.10
1383	NYSE	TNET	Mon, Sep 23, 2019	64.78	64.93	63.45	64.05
1382	NYSE	TNET	Fri, Sep 20, 2019	65.49	66.18	65.15	65.45
1381	NYSE	TNET	Thu, Sep 19, 2019	65.53	67.24	65.41	65.46
1380	NYSE	TNET	Wed, Sep 18, 2019	65.68	66.80	65.00	65.47
1379	NYSE	TNET	Tue, Sep 17, 2019	65.13	66.34	65.01	65.68
1378	NYSE	TNET	Mon, Sep 16, 2019	64.21	65.88	64.06	65.17
1377	NYSE	TNET	Fri, Sep 13, 2019	62.81	65.15	62.55	64.83
1376	NYSE	TNET	Thu, Sep 12, 2019	62.48	63.56	62.03	62.13
1375	NYSE	TNET	Wed, Sep 11, 2019	62.73	63.80	62.25	62.44
1374	NYSE	TNET	Tue, Sep 10, 2019	63.19	63.19	61.68	62.35
1373	NYSE	TNET	Mon, Sep 9, 2019	64.79	64.79	62.88	63.57
1372	NYSE	TNET	Fri, Sep 6, 2019	65.50	65.87	64.33	64.42
1371	NYSE	TNET	Thu, Sep 5, 2019	64.75	66.30	64.56	65.50
1370	NYSE	TNET	Wed, Sep 4, 2019	65.89	65.89	63.99	64.39
1369	NYSE	TNET	Tue, Sep 3, 2019	66.37	67.26	64.62	65.04
1368	NYSE	TNET	Fri, Aug 30, 2019	68.04	68.52	66.75	67.13
1367	NYSE	TNET	Thu, Aug 29, 2019	67.25	68.24	67.25	67.78
1366	NYSE	TNET	Wed, Aug 28, 2019	65.36	66.78	64.93	66.68
1365	NYSE	TNET	Tue, Aug 27, 2019	66.86	67.15	65.51	65.75
1364	NYSE	TNET	Mon, Aug 26, 2019	65.89	66.31	65.40	66.28
1363	NYSE	TNET	Fri, Aug 23, 2019	67.11	67.65	64.68	64.93
1362	NYSE	TNET	Thu, Aug 22, 2019	68.54	68.99	67.57	67.60
1361	NYSE	TNET	Wed, Aug 21, 2019	68.81	69.18	68.31	68.43
1360	NYSE	TNET	Tue, Aug 20, 2019	68.74	68.76	67.97	67.99
1359	NYSE	TNET	Mon, Aug 19, 2019	68.81	69.27	67.43	68.78
1358	NYSE	TNET	Fri, Aug 16, 2019	67.79	69.08	67.79	68.52
1357	NYSE	TNET	Thu, Aug 15, 2019	68.12	68.50	67.06	67.24
1356	NYSE	TNET	Wed, Aug 14, 2019	71.32	71.32	67.58	67.70
1355	NYSE	TNET	Tue, Aug 13, 2019	71.62	74.07	71.44	72.68
1354	NYSE	TNET	Mon, Aug 12, 2019	72.14	72.80	71.24	71.89
1353	NYSE	TNET	Fri, Aug 9, 2019	72.36	73.21	72.02	72.79
1352	NYSE	TNET	Thu, Aug 8, 2019	70.05	72.89	70.05	72.72
1351	NYSE	TNET	Wed, Aug 7, 2019	68.34	69.71	68.19	69.51
1350	NYSE	TNET	Tue, Aug 6, 2019	68.66	70.38	68.66	69.34
1349	NYSE	TNET	Mon, Aug 5, 2019	70.21	70.23	67.51	68.21
1348	NYSE	TNET	Fri, Aug 2, 2019	72.68	73.04	70.44	71.58
1347	NYSE	TNET	Thu, Aug 1, 2019	73.67	75.32	73.01	73.14
1346	NYSE	TNET	Wed, Jul 31, 2019	73.04	74.50	72.99	73.54
1345	NYSE	TNET	Tue, Jul 30, 2019	72.80	72.93	70.61	72.92
1344	NYSE	TNET	Mon, Jul 29, 2019	76.24	76.92	72.11	73.46
1343	NYSE	TNET	Fri, Jul 26, 2019	72.80	76.90	72.72	76.78
1342	NYSE	TNET	Thu, Jul 25, 2019	72.38	73.09	71.88	72.23
1341	NYSE	TNET	Wed, Jul 24, 2019	71.61	72.40	71.03	72.38
1340	NYSE	TNET	Tue, Jul 23, 2019	71.21	71.98	71.03	71.75
1339	NYSE	TNET	Mon, Jul 22, 2019	72.00	72.09	70.86	70.93
1338	NYSE	TNET	Fri, Jul 19, 2019	72.31	72.97	71.71	71.72
1337	NYSE	TNET	Thu, Jul 18, 2019	71.02	72.45	71.02	72.29
1336	NYSE	TNET	Wed, Jul 17, 2019	71.31	71.59	70.89	71.07
1335	NYSE	TNET	Tue, Jul 16, 2019	71.80	72.15	71.20	71.36
1334	NYSE	TNET	Mon, Jul 15, 2019	71.84	72.67	71.09	71.70
1333	NYSE	TNET	Fri, Jul 12, 2019	70.46	71.74	70.29	71.42
1332	NYSE	TNET	Thu, Jul 11, 2019	70.68	70.68	69.57	70.27
1331	NYSE	TNET	Wed, Jul 10, 2019	69.80	70.86	69.80	70.61
1330	NYSE	TNET	Tue, Jul 9, 2019	69.10	69.71	68.88	69.67
1329	NYSE	TNET	Mon, Jul 8, 2019	68.97	69.85	68.97	69.46
1328	NYSE	TNET	Fri, Jul 5, 2019	68.69	69.43	68.20	69.15
1327	NYSE	TNET	Wed, Jul 3, 2019	69.12	69.47	68.63	69.09
1326	NYSE	TNET	Tue, Jul 2, 2019	68.79	69.17	67.96	68.79
1325	NYSE	TNET	Mon, Jul 1, 2019	68.76	69.01	67.63	68.65
1324	NYSE	TNET	Fri, Jun 28, 2019	67.71	68.30	67.59	67.80
1323	NYSE	TNET	Thu, Jun 27, 2019	66.85	67.64	66.53	67.62
1322	NYSE	TNET	Wed, Jun 26, 2019	67.43	67.81	66.83	66.99
1321	NYSE	TNET	Tue, Jun 25, 2019	68.34	68.44	67.11	67.19
1320	NYSE	TNET	Mon, Jun 24, 2019	69.61	69.61	68.45	68.49
1319	NYSE	TNET	Fri, Jun 21, 2019	69.90	70.07	69.20	69.30
1318	NYSE	TNET	Thu, Jun 20, 2019	70.30	70.70	69.72	70.42
1317	NYSE	TNET	Wed, Jun 19, 2019	69.48	69.98	69.15	69.98
1316	NYSE	TNET	Tue, Jun 18, 2019	69.12	69.82	68.96	69.45
1315	NYSE	TNET	Mon, Jun 17, 2019	69.03	69.32	68.18	68.62
1314	NYSE	TNET	Fri, Jun 14, 2019	69.20	69.20	68.42	69.01
1313	NYSE	TNET	Thu, Jun 13, 2019	68.86	69.81	68.73	69.13
1312	NYSE	TNET	Wed, Jun 12, 2019	66.83	68.78	66.48	68.67
1311	NYSE	TNET	Tue, Jun 11, 2019	66.58	67.69	66.58	67.18
1310	NYSE	TNET	Mon, Jun 10, 2019	65.32	66.73	65.32	65.86
1309	NYSE	TNET	Fri, Jun 7, 2019	65.00	65.71	65.00	65.05
1308	NYSE	TNET	Thu, Jun 6, 2019	64.03	64.78	63.64	64.56
1307	NYSE	TNET	Wed, Jun 5, 2019	63.91	64.88	63.69	64.32
1306	NYSE	TNET	Tue, Jun 4, 2019	63.46	63.84	62.51	63.57
1305	NYSE	TNET	Mon, Jun 3, 2019	63.33	63.99	62.40	62.58
1304	NYSE	TNET	Fri, May 31, 2019	62.71	63.68	62.62	63.38
1303	NYSE	TNET	Thu, May 30, 2019	62.95	63.85	62.95	63.61
1302	NYSE	TNET	Wed, May 29, 2019	61.86	62.77	61.62	62.66
1301	NYSE	TNET	Tue, May 28, 2019	62.43	63.24	62.07	62.23
1300	NYSE	TNET	Fri, May 24, 2019	62.15	62.75	61.65	62.33
1299	NYSE	TNET	Thu, May 23, 2019	61.90	62.12	61.19	61.79
1298	NYSE	TNET	Wed, May 22, 2019	61.80	63.32	61.06	62.49
1297	NYSE	TNET	Tue, May 21, 2019	61.76	63.16	61.76	62.13
1296	NYSE	TNET	Mon, May 20, 2019	60.60	62.08	60.10	61.32
1295	NYSE	TNET	Fri, May 17, 2019	61.00	62.49	60.85	61.10
1294	NYSE	TNET	Thu, May 16, 2019	61.51	63.31	61.40	62.63
1293	NYSE	TNET	Wed, May 15, 2019	60.65	61.71	60.63	61.39
1292	NYSE	TNET	Tue, May 14, 2019	60.35	61.48	60.29	61.24
1291	NYSE	TNET	Mon, May 13, 2019	61.56	61.76	60.11	60.20
1290	NYSE	TNET	Fri, May 10, 2019	62.19	63.09	61.35	63.00
1289	NYSE	TNET	Thu, May 9, 2019	61.78	63.04	60.80	62.70
1288	NYSE	TNET	Wed, May 8, 2019	62.96	63.51	62.15	62.59
1287	NYSE	TNET	Tue, May 7, 2019	64.06	64.51	62.54	63.30
1286	NYSE	TNET	Mon, May 6, 2019	63.66	65.09	63.00	64.94
1285	NYSE	TNET	Fri, May 3, 2019	63.50	65.00	63.16	65.00
1284	NYSE	TNET	Thu, May 2, 2019	63.51	63.91	62.74	63.12
1283	NYSE	TNET	Wed, May 1, 2019	62.34	64.97	62.34	63.72
1282	NYSE	TNET	Tue, Apr 30, 2019	64.00	65.00	61.12	62.34
1281	NYSE	TNET	Mon, Apr 29, 2019	61.26	62.05	60.94	61.75
1280	NYSE	TNET	Fri, Apr 26, 2019	60.85	61.80	60.58	61.63
1279	NYSE	TNET	Thu, Apr 25, 2019	61.59	61.59	60.08	60.82
1278	NYSE	TNET	Wed, Apr 24, 2019	62.11	62.31	61.16	61.99
1277	NYSE	TNET	Tue, Apr 23, 2019	61.06	62.55	60.99	62.19
1276	NYSE	TNET	Mon, Apr 22, 2019	59.20	61.06	59.17	61.00
1275	NYSE	TNET	Thu, Apr 18, 2019	60.18	60.19	59.39	59.97
1274	NYSE	TNET	Wed, Apr 17, 2019	62.20	62.30	60.16	60.37
1273	NYSE	TNET	Tue, Apr 16, 2019	62.52	62.63	61.77	61.90
1272	NYSE	TNET	Mon, Apr 15, 2019	61.91	62.36	61.41	62.25
1271	NYSE	TNET	Fri, Apr 12, 2019	62.00	62.19	61.18	61.87
1270	NYSE	TNET	Thu, Apr 11, 2019	61.01	61.86	60.73	61.59
1269	NYSE	TNET	Wed, Apr 10, 2019	60.16	61.21	60.05	60.99
1268	NYSE	TNET	Tue, Apr 9, 2019	60.34	60.60	59.77	59.92
1267	NYSE	TNET	Mon, Apr 8, 2019	60.37	60.65	59.86	60.63
1266	NYSE	TNET	Fri, Apr 5, 2019	60.34	61.08	60.34	60.69
1265	NYSE	TNET	Thu, Apr 4, 2019	60.59	60.74	59.65	60.14
1264	NYSE	TNET	Wed, Apr 3, 2019	60.88	61.50	60.32	60.68
1263	NYSE	TNET	Tue, Apr 2, 2019	60.17	60.46	59.93	60.40
1262	NYSE	TNET	Mon, Apr 1, 2019	60.01	60.30	59.65	60.25
1261	NYSE	TNET	Fri, Mar 29, 2019	59.84	59.88	59.15	59.74
1260	NYSE	TNET	Thu, Mar 28, 2019	58.90	59.49	58.36	59.34
1259	NYSE	TNET	Wed, Mar 27, 2019	59.35	59.54	58.09	58.63
1258	NYSE	TNET	Tue, Mar 26, 2019	58.79	59.82	58.51	59.40
1257	NYSE	TNET	Mon, Mar 25, 2019	58.81	58.81	57.43	58.16
1256	NYSE	TNET	Fri, Mar 22, 2019	61.33	61.59	58.79	59.00
1255	NYSE	TNET	Thu, Mar 21, 2019	61.18	62.18	61.18	61.80
1254	NYSE	TNET	Wed, Mar 20, 2019	62.07	62.41	60.84	61.50
1253	NYSE	TNET	Tue, Mar 19, 2019	62.20	62.57	61.74	62.31
1252	NYSE	TNET	Mon, Mar 18, 2019	60.94	62.21	60.75	61.74
1251	NYSE	TNET	Fri, Mar 15, 2019	61.63	62.20	61.52	61.70
1250	NYSE	TNET	Thu, Mar 14, 2019	61.27	62.03	61.05	61.40
1249	NYSE	TNET	Wed, Mar 13, 2019	61.17	61.94	61.07	61.19
1248	NYSE	TNET	Tue, Mar 12, 2019	60.93	61.56	60.81	60.94
1247	NYSE	TNET	Mon, Mar 11, 2019	59.71	60.76	59.24	60.73
1246	NYSE	TNET	Fri, Mar 8, 2019	60.03	60.12	59.17	59.76
1245	NYSE	TNET	Thu, Mar 7, 2019	59.76	60.34	59.25	60.33
1244	NYSE	TNET	Wed, Mar 6, 2019	60.86	61.23	59.85	59.87
1243	NYSE	TNET	Tue, Mar 5, 2019	61.28	61.57	60.77	60.85
1242	NYSE	TNET	Mon, Mar 4, 2019	61.80	61.96	61.04	61.34
1241	NYSE	TNET	Fri, Mar 1, 2019	61.78	61.95	61.36	61.73
1240	NYSE	TNET	Thu, Feb 28, 2019	62.25	62.67	61.26	61.29
1239	NYSE	TNET	Wed, Feb 27, 2019	62.44	62.75	61.77	62.39
1238	NYSE	TNET	Tue, Feb 26, 2019	62.42	62.94	62.26	62.35
1237	NYSE	TNET	Mon, Feb 25, 2019	62.49	63.65	62.49	62.62
1236	NYSE	TNET	Fri, Feb 22, 2019	61.54	62.48	61.54	62.21
1235	NYSE	TNET	Thu, Feb 21, 2019	61.10	62.23	61.10	61.57
1234	NYSE	TNET	Wed, Feb 20, 2019	60.92	61.41	60.23	61.15
1233	NYSE	TNET	Tue, Feb 19, 2019	60.97	61.83	60.36	61.43
1232	NYSE	TNET	Fri, Feb 15, 2019	55.50	62.71	55.11	60.97
1231	NYSE	TNET	Thu, Feb 14, 2019	48.57	49.77	48.57	49.53
1230	NYSE	TNET	Wed, Feb 13, 2019	48.50	48.85	48.22	48.68
1229	NYSE	TNET	Tue, Feb 12, 2019	48.14	49.26	48.07	48.16
1228	NYSE	TNET	Mon, Feb 11, 2019	46.07	47.07	45.85	46.80
1227	NYSE	TNET	Fri, Feb 8, 2019	45.18	46.34	45.10	45.97
1226	NYSE	TNET	Thu, Feb 7, 2019	45.83	46.47	45.46	45.53
1225	NYSE	TNET	Wed, Feb 6, 2019	46.16	46.86	46.07	46.32
1224	NYSE	TNET	Tue, Feb 5, 2019	46.66	46.97	45.76	46.12
1223	NYSE	TNET	Mon, Feb 4, 2019	47.05	47.05	46.30	46.77
1222	NYSE	TNET	Fri, Feb 1, 2019	45.84	47.35	45.84	46.91
1221	NYSE	TNET	Thu, Jan 31, 2019	45.69	46.31	45.37	45.66
1220	NYSE	TNET	Wed, Jan 30, 2019	44.84	45.68	44.61	45.56
1219	NYSE	TNET	Tue, Jan 29, 2019	44.96	45.01	44.43	44.56
1218	NYSE	TNET	Mon, Jan 28, 2019	44.78	45.01	44.25	44.66
1217	NYSE	TNET	Fri, Jan 25, 2019	44.94	45.41	44.81	45.29
1216	NYSE	TNET	Thu, Jan 24, 2019	44.55	45.03	44.24	44.50
1215	NYSE	TNET	Wed, Jan 23, 2019	44.86	45.39	44.39	44.59
1214	NYSE	TNET	Tue, Jan 22, 2019	45.11	45.48	44.31	44.78
1213	NYSE	TNET	Fri, Jan 18, 2019	45.34	45.68	45.04	45.41
1212	NYSE	TNET	Thu, Jan 17, 2019	44.09	45.21	44.09	44.99
1211	NYSE	TNET	Wed, Jan 16, 2019	43.71	44.62	43.55	44.24
1210	NYSE	TNET	Tue, Jan 15, 2019	43.05	44.11	42.89	43.68
1209	NYSE	TNET	Mon, Jan 14, 2019	42.64	43.52	42.64	43.04
1208	NYSE	TNET	Fri, Jan 11, 2019	43.06	43.44	42.81	43.14
1207	NYSE	TNET	Thu, Jan 10, 2019	43.19	43.45	42.84	43.39
1206	NYSE	TNET	Wed, Jan 9, 2019	43.54	43.97	42.92	43.53
1205	NYSE	TNET	Tue, Jan 8, 2019	42.17	43.40	42.07	43.30
1204	NYSE	TNET	Mon, Jan 7, 2019	41.90	42.44	41.27	41.63
1203	NYSE	TNET	Fri, Jan 4, 2019	40.29	42.08	40.28	42.02
1202	NYSE	TNET	Thu, Jan 3, 2019	40.46	40.88	39.52	39.76
1201	NYSE	TNET	Wed, Jan 2, 2019	41.21	41.77	40.72	40.98
1200	NYSE	TNET	Mon, Dec 31, 2018	41.67	42.05	41.05	41.95
1199	NYSE	TNET	Fri, Dec 28, 2018	41.51	42.09	40.78	41.20
1198	NYSE	TNET	Thu, Dec 27, 2018	40.81	41.38	39.79	41.36
1197	NYSE	TNET	Wed, Dec 26, 2018	39.64	41.65	39.37	41.61
1196	NYSE	TNET	Mon, Dec 24, 2018	39.63	40.14	38.74	39.37
1195	NYSE	TNET	Fri, Dec 21, 2018	40.64	41.27	39.52	40.06
1194	NYSE	TNET	Thu, Dec 20, 2018	40.38	41.25	39.89	40.62
1193	NYSE	TNET	Wed, Dec 19, 2018	41.61	41.91	40.10	40.50
1192	NYSE	TNET	Tue, Dec 18, 2018	41.47	42.44	41.13	41.58
1191	NYSE	TNET	Mon, Dec 17, 2018	41.82	42.48	40.82	41.13
1190	NYSE	TNET	Fri, Dec 14, 2018	42.10	43.13	41.73	42.13
1189	NYSE	TNET	Thu, Dec 13, 2018	42.93	43.21	41.86	42.40
1188	NYSE	TNET	Wed, Dec 12, 2018	43.00	43.74	42.65	42.93
1187	NYSE	TNET	Tue, Dec 11, 2018	43.12	43.29	41.76	42.33
1186	NYSE	TNET	Mon, Dec 10, 2018	41.87	42.86	41.51	42.32
1185	NYSE	TNET	Fri, Dec 7, 2018	43.27	43.63	41.66	41.89
1184	NYSE	TNET	Thu, Dec 6, 2018	42.01	43.31	41.14	43.29
1183	NYSE	TNET	Tue, Dec 4, 2018	46.08	46.33	42.61	42.79
1182	NYSE	TNET	Mon, Dec 3, 2018	46.59	46.65	45.13	46.18
1181	NYSE	TNET	Fri, Nov 30, 2018	44.75	46.00	44.72	45.91
1180	NYSE	TNET	Thu, Nov 29, 2018	45.56	45.67	44.62	44.90
1179	NYSE	TNET	Wed, Nov 28, 2018	43.50	45.92	43.50	45.86
1178	NYSE	TNET	Tue, Nov 27, 2018	43.48	43.60	42.74	43.34
1177	NYSE	TNET	Mon, Nov 26, 2018	43.84	43.99	43.04	43.71
1176	NYSE	TNET	Fri, Nov 23, 2018	43.60	44.13	43.37	43.41
1175	NYSE	TNET	Wed, Nov 21, 2018	43.17	44.27	42.68	43.98
1174	NYSE	TNET	Tue, Nov 20, 2018	43.67	44.23	43.15	43.24
1173	NYSE	TNET	Mon, Nov 19, 2018	44.22	44.61	43.66	44.24
1172	NYSE	TNET	Fri, Nov 16, 2018	44.58	45.33	44.41	44.76
1171	NYSE	TNET	Thu, Nov 15, 2018	44.13	45.13	44.08	44.95
1170	NYSE	TNET	Wed, Nov 14, 2018	45.12	45.12	44.40	44.44
1169	NYSE	TNET	Tue, Nov 13, 2018	45.11	45.37	44.43	44.67
1168	NYSE	TNET	Mon, Nov 12, 2018	46.30	46.59	44.93	45.03
1167	NYSE	TNET	Fri, Nov 9, 2018	47.45	47.67	45.95	46.43
1166	NYSE	TNET	Thu, Nov 8, 2018	47.26	48.11	47.17	47.77
1165	NYSE	TNET	Wed, Nov 7, 2018	46.74	47.31	45.99	47.23
1164	NYSE	TNET	Tue, Nov 6, 2018	45.97	46.90	45.53	46.47
1163	NYSE	TNET	Mon, Nov 5, 2018	47.45	47.74	45.74	45.90
1162	NYSE	TNET	Fri, Nov 2, 2018	47.45	47.95	46.57	47.32
1161	NYSE	TNET	Thu, Nov 1, 2018	47.28	47.55	46.53	47.18
1160	NYSE	TNET	Wed, Oct 31, 2018	48.82	49.21	46.92	46.99
1159	NYSE	TNET	Tue, Oct 30, 2018	46.57	48.76	45.25	47.83
1158	NYSE	TNET	Mon, Oct 29, 2018	46.76	47.06	45.64	46.42
1157	NYSE	TNET	Fri, Oct 26, 2018	45.94	47.14	45.07	46.11
1156	NYSE	TNET	Thu, Oct 25, 2018	46.47	46.97	45.97	46.56
1155	NYSE	TNET	Wed, Oct 24, 2018	49.13	49.24	46.09	46.16
1154	NYSE	TNET	Tue, Oct 23, 2018	48.33	49.39	47.87	49.27
1153	NYSE	TNET	Mon, Oct 22, 2018	48.32	49.34	48.08	49.19
1152	NYSE	TNET	Fri, Oct 19, 2018	48.77	49.32	48.07	48.23
1151	NYSE	TNET	Thu, Oct 18, 2018	49.53	49.76	48.52	48.86
1150	NYSE	TNET	Wed, Oct 17, 2018	49.88	50.02	49.14	49.67
1149	NYSE	TNET	Tue, Oct 16, 2018	48.99	50.04	48.40	49.93
1148	NYSE	TNET	Mon, Oct 15, 2018	48.35	48.97	47.81	48.61
1147	NYSE	TNET	Fri, Oct 12, 2018	49.75	49.91	47.89	48.51
1146	NYSE	TNET	Thu, Oct 11, 2018	50.03	50.87	48.71	48.76
1145	NYSE	TNET	Wed, Oct 10, 2018	54.01	54.01	50.38	50.43
1144	NYSE	TNET	Tue, Oct 9, 2018	53.41	54.44	53.41	54.11
1143	NYSE	TNET	Mon, Oct 8, 2018	52.82	53.70	52.82	53.57
1142	NYSE	TNET	Fri, Oct 5, 2018	54.99	55.56	52.96	53.63
1141	NYSE	TNET	Thu, Oct 4, 2018	55.22	55.61	54.88	54.98
1140	NYSE	TNET	Wed, Oct 3, 2018	54.69	55.82	54.12	55.51
1139	NYSE	TNET	Tue, Oct 2, 2018	55.35	55.65	54.41	54.58
1138	NYSE	TNET	Mon, Oct 1, 2018	56.70	57.09	55.13	55.31
1137	NYSE	TNET	Fri, Sep 28, 2018	55.13	56.64	55.13	56.32
1136	NYSE	TNET	Thu, Sep 27, 2018	55.65	56.00	54.85	55.10
1135	NYSE	TNET	Wed, Sep 26, 2018	54.52	55.73	54.23	55.47
1134	NYSE	TNET	Tue, Sep 25, 2018	53.73	54.77	53.73	54.66
1133	NYSE	TNET	Mon, Sep 24, 2018	52.54	53.61	52.29	53.46
1132	NYSE	TNET	Fri, Sep 21, 2018	51.95	53.47	51.95	52.70
1131	NYSE	TNET	Thu, Sep 20, 2018	52.30	52.60	51.83	52.08
1130	NYSE	TNET	Wed, Sep 19, 2018	53.70	53.90	51.72	52.08
1129	NYSE	TNET	Tue, Sep 18, 2018	54.14	54.82	53.89	53.89
1128	NYSE	TNET	Mon, Sep 17, 2018	54.96	55.42	54.14	54.15
1127	NYSE	TNET	Fri, Sep 14, 2018	54.24	55.06	54.07	54.96
1126	NYSE	TNET	Thu, Sep 13, 2018	55.22	55.65	54.42	54.55
1125	NYSE	TNET	Wed, Sep 12, 2018	55.95	56.08	55.10	55.18
1124	NYSE	TNET	Tue, Sep 11, 2018	56.14	56.27	55.30	55.95
1123	NYSE	TNET	Mon, Sep 10, 2018	56.77	56.77	56.11	56.47
1122	NYSE	TNET	Fri, Sep 7, 2018	56.77	57.09	56.19	56.42
1121	NYSE	TNET	Thu, Sep 6, 2018	57.40	57.49	56.36	56.94
1120	NYSE	TNET	Wed, Sep 5, 2018	59.00	59.05	57.41	57.56
1119	NYSE	TNET	Tue, Sep 4, 2018	59.13	59.29	58.47	59.15
1118	NYSE	TNET	Fri, Aug 31, 2018	58.88	59.59	58.31	59.07
1117	NYSE	TNET	Thu, Aug 30, 2018	58.47	59.18	58.47	58.75
1116	NYSE	TNET	Wed, Aug 29, 2018	58.84	58.97	58.37	58.69
1115	NYSE	TNET	Tue, Aug 28, 2018	59.11	59.30	58.12	58.62
1114	NYSE	TNET	Mon, Aug 27, 2018	60.07	60.07	58.92	59.05
1113	NYSE	TNET	Fri, Aug 24, 2018	59.90	60.15	59.53	59.91
1112	NYSE	TNET	Thu, Aug 23, 2018	58.74	59.85	58.74	59.61
1111	NYSE	TNET	Wed, Aug 22, 2018	58.65	59.13	58.31	58.91
1110	NYSE	TNET	Tue, Aug 21, 2018	58.35	58.90	58.11	58.67
1109	NYSE	TNET	Mon, Aug 20, 2018	58.30	58.70	56.77	58.20
1108	NYSE	TNET	Fri, Aug 17, 2018	56.82	58.58	56.41	58.34
1107	NYSE	TNET	Thu, Aug 16, 2018	57.47	58.04	57.17	58.00
1106	NYSE	TNET	Wed, Aug 15, 2018	57.69	57.78	56.80	57.06
1105	NYSE	TNET	Tue, Aug 14, 2018	57.30	58.12	57.18	57.95
1104	NYSE	TNET	Mon, Aug 13, 2018	56.88	57.54	56.25	56.96
1103	NYSE	TNET	Fri, Aug 10, 2018	55.76	57.02	55.67	56.68
1102	NYSE	TNET	Thu, Aug 9, 2018	55.50	56.92	55.45	56.23
1101	NYSE	TNET	Wed, Aug 8, 2018	55.82	55.82	54.92	55.58
1100	NYSE	TNET	Tue, Aug 7, 2018	55.10	55.70	54.54	55.59
1099	NYSE	TNET	Mon, Aug 6, 2018	54.06	55.32	53.94	55.05
1098	NYSE	TNET	Fri, Aug 3, 2018	54.49	54.49	53.52	54.06
1097	NYSE	TNET	Thu, Aug 2, 2018	53.50	54.88	53.50	54.52
1096	NYSE	TNET	Wed, Aug 1, 2018	53.99	54.79	52.84	54.09
1095	NYSE	TNET	Tue, Jul 31, 2018	60.15	60.15	52.80	53.85
1094	NYSE	TNET	Mon, Jul 30, 2018	56.91	57.06	55.49	56.74
1093	NYSE	TNET	Fri, Jul 27, 2018	58.08	58.61	55.91	56.90
1092	NYSE	TNET	Thu, Jul 26, 2018	56.75	58.13	56.75	58.05
1091	NYSE	TNET	Wed, Jul 25, 2018	55.99	56.68	55.94	56.67
1090	NYSE	TNET	Tue, Jul 24, 2018	56.85	57.39	55.80	56.00
1089	NYSE	TNET	Mon, Jul 23, 2018	55.85	56.84	55.78	56.52
1088	NYSE	TNET	Fri, Jul 20, 2018	55.89	56.61	55.69	56.05
1087	NYSE	TNET	Thu, Jul 19, 2018	55.27	56.20	55.27	55.91
1086	NYSE	TNET	Wed, Jul 18, 2018	55.08	55.40	54.73	55.13
1085	NYSE	TNET	Tue, Jul 17, 2018	54.52	55.57	54.52	55.22
1084	NYSE	TNET	Mon, Jul 16, 2018	55.09	55.69	54.25	54.48
1083	NYSE	TNET	Fri, Jul 13, 2018	55.59	56.31	55.29	55.44
1082	NYSE	TNET	Thu, Jul 12, 2018	55.48	55.82	55.13	55.56
1081	NYSE	TNET	Wed, Jul 11, 2018	55.16	55.70	54.86	55.14
1080	NYSE	TNET	Tue, Jul 10, 2018	55.45	55.93	55.20	55.65
1079	NYSE	TNET	Mon, Jul 9, 2018	55.22	55.84	54.86	55.51
1078	NYSE	TNET	Fri, Jul 6, 2018	55.43	55.48	54.59	55.09
1077	NYSE	TNET	Thu, Jul 5, 2018	57.02	57.04	54.97	55.31
1076	NYSE	TNET	Tue, Jul 3, 2018	57.41	57.76	56.76	56.87
1075	NYSE	TNET	Mon, Jul 2, 2018	55.36	57.37	55.10	57.08
1074	NYSE	TNET	Fri, Jun 29, 2018	55.07	56.26	55.07	55.94
1073	NYSE	TNET	Thu, Jun 28, 2018	53.49	54.91	53.32	54.85
1072	NYSE	TNET	Wed, Jun 27, 2018	53.68	54.19	53.21	53.64
1071	NYSE	TNET	Tue, Jun 26, 2018	53.20	54.30	52.92	53.67
1070	NYSE	TNET	Mon, Jun 25, 2018	54.46	54.88	52.88	53.28
1069	NYSE	TNET	Fri, Jun 22, 2018	56.11	56.70	54.57	54.66
1068	NYSE	TNET	Thu, Jun 21, 2018	56.93	57.09	55.38	55.62
1067	NYSE	TNET	Wed, Jun 20, 2018	56.93	57.13	56.34	56.79
1066	NYSE	TNET	Tue, Jun 19, 2018	56.10	57.02	55.02	56.85
1065	NYSE	TNET	Mon, Jun 18, 2018	55.63	56.75	55.63	56.65
1064	NYSE	TNET	Fri, Jun 15, 2018	55.83	56.19	55.42	56.10
1063	NYSE	TNET	Thu, Jun 14, 2018	55.04	55.93	54.86	55.88
1062	NYSE	TNET	Wed, Jun 13, 2018	54.80	55.78	54.45	54.87
1061	NYSE	TNET	Tue, Jun 12, 2018	54.85	55.19	54.68	54.89
1060	NYSE	TNET	Mon, Jun 11, 2018	55.91	56.00	54.87	54.88
1059	NYSE	TNET	Fri, Jun 8, 2018	55.92	56.18	55.53	55.92
1058	NYSE	TNET	Thu, Jun 7, 2018	56.75	56.90	55.29	55.92
1057	NYSE	TNET	Wed, Jun 6, 2018	56.40	56.69	56.01	56.64
1056	NYSE	TNET	Tue, Jun 5, 2018	56.37	56.98	56.06	56.45
1055	NYSE	TNET	Mon, Jun 4, 2018	54.90	56.44	54.90	56.29
1054	NYSE	TNET	Fri, Jun 1, 2018	54.00	55.03	53.62	54.90
1053	NYSE	TNET	Thu, May 31, 2018	54.39	54.52	53.60	53.64
1052	NYSE	TNET	Wed, May 30, 2018	53.72	54.61	53.54	54.39
1051	NYSE	TNET	Tue, May 29, 2018	52.64	53.54	52.64	53.30
1050	NYSE	TNET	Fri, May 25, 2018	53.13	53.64	52.93	52.97
1049	NYSE	TNET	Thu, May 24, 2018	53.07	53.29	52.38	53.08
1048	NYSE	TNET	Wed, May 23, 2018	52.38	53.37	52.25	53.30
1047	NYSE	TNET	Tue, May 22, 2018	53.96	53.98	52.34	52.58
1046	NYSE	TNET	Mon, May 21, 2018	53.87	53.97	52.86	53.74
1045	NYSE	TNET	Fri, May 18, 2018	53.38	53.90	52.96	53.61
1044	NYSE	TNET	Thu, May 17, 2018	52.40	53.47	51.68	53.22
1043	NYSE	TNET	Wed, May 16, 2018	52.65	53.59	52.49	53.44
1042	NYSE	TNET	Tue, May 15, 2018	52.26	53.22	52.00	52.85
1041	NYSE	TNET	Mon, May 14, 2018	53.36	53.50	52.53	52.63
1040	NYSE	TNET	Fri, May 11, 2018	52.81	53.54	52.74	53.25
1039	NYSE	TNET	Thu, May 10, 2018	52.13	52.90	52.01	52.80
1038	NYSE	TNET	Wed, May 9, 2018	52.64	52.73	51.88	51.95
1037	NYSE	TNET	Tue, May 8, 2018	52.30	52.93	51.94	52.56
1036	NYSE	TNET	Mon, May 7, 2018	52.50	52.52	51.82	52.37
1035	NYSE	TNET	Fri, May 4, 2018	52.12	52.50	51.58	52.25
1034	NYSE	TNET	Thu, May 3, 2018	52.01	52.77	51.94	52.33
1033	NYSE	TNET	Wed, May 2, 2018	52.42	52.51	51.00	52.23
1032	NYSE	TNET	Tue, May 1, 2018	51.86	52.98	48.47	52.78
1031	NYSE	TNET	Mon, Apr 30, 2018	51.85	52.43	51.44	51.65
1030	NYSE	TNET	Fri, Apr 27, 2018	51.78	52.23	51.40	51.82
1029	NYSE	TNET	Thu, Apr 26, 2018	50.81	51.81	50.62	51.61
1028	NYSE	TNET	Wed, Apr 25, 2018	50.97	51.07	49.88	50.71
1027	NYSE	TNET	Tue, Apr 24, 2018	51.56	52.03	50.71	51.13
1026	NYSE	TNET	Mon, Apr 23, 2018	51.18	51.71	50.75	51.28
1025	NYSE	TNET	Fri, Apr 20, 2018	51.15	51.45	50.53	51.05
1024	NYSE	TNET	Thu, Apr 19, 2018	50.73	51.28	50.32	51.22
1023	NYSE	TNET	Wed, Apr 18, 2018	50.33	51.08	49.84	50.85
1022	NYSE	TNET	Tue, Apr 17, 2018	49.43	50.44	49.43	50.27
1021	NYSE	TNET	Mon, Apr 16, 2018	48.75	49.37	48.09	49.13
1020	NYSE	TNET	Fri, Apr 13, 2018	50.25	50.79	47.99	48.34
1019	NYSE	TNET	Thu, Apr 12, 2018	48.66	50.57	48.66	50.01
1018	NYSE	TNET	Wed, Apr 11, 2018	48.25	48.53	47.86	48.14
1017	NYSE	TNET	Tue, Apr 10, 2018	47.55	48.79	47.31	48.59
1016	NYSE	TNET	Mon, Apr 9, 2018	47.13	47.94	46.94	46.98
1015	NYSE	TNET	Fri, Apr 6, 2018	48.12	48.42	46.24	46.67
1014	NYSE	TNET	Thu, Apr 5, 2018	48.54	48.83	47.81	48.68
1013	NYSE	TNET	Wed, Apr 4, 2018	46.70	48.49	46.65	48.29
1012	NYSE	TNET	Tue, Apr 3, 2018	45.21	45.88	45.01	45.60
1011	NYSE	TNET	Mon, Apr 2, 2018	46.24	46.54	44.56	45.02
1010	NYSE	TNET	Thu, Mar 29, 2018	45.65	46.71	45.65	46.32
1009	NYSE	TNET	Wed, Mar 28, 2018	46.32	46.32	45.18	45.57
1008	NYSE	TNET	Tue, Mar 27, 2018	46.94	47.46	46.00	46.20
1007	NYSE	TNET	Mon, Mar 26, 2018	46.74	46.95	45.43	46.63
1006	NYSE	TNET	Fri, Mar 23, 2018	47.40	48.00	46.37	46.37
1005	NYSE	TNET	Thu, Mar 22, 2018	47.57	48.19	47.04	47.39
1004	NYSE	TNET	Wed, Mar 21, 2018	48.11	48.39	47.84	47.84
1003	NYSE	TNET	Tue, Mar 20, 2018	47.62	48.29	47.55	48.11
1002	NYSE	TNET	Mon, Mar 19, 2018	46.40	47.65	46.40	47.48
1001	NYSE	TNET	Fri, Mar 16, 2018	46.43	47.04	46.04	46.74
1000	NYSE	TNET	Thu, Mar 15, 2018	46.84	47.46	46.26	46.48
999	NYSE	TNET	Wed, Mar 14, 2018	47.00	47.13	46.45	46.75
998	NYSE	TNET	Tue, Mar 13, 2018	47.24	47.51	46.61	46.75
997	NYSE	TNET	Mon, Mar 12, 2018	48.80	49.00	46.90	47.05
996	NYSE	TNET	Fri, Mar 9, 2018	47.86	48.83	47.71	48.79
995	NYSE	TNET	Thu, Mar 8, 2018	47.98	48.17	47.22	47.61
994	NYSE	TNET	Wed, Mar 7, 2018	47.44	48.11	47.23	47.70
993	NYSE	TNET	Tue, Mar 6, 2018	47.38	48.00	46.84	47.92
992	NYSE	TNET	Mon, Mar 5, 2018	46.83	47.65	46.24	47.32
991	NYSE	TNET	Fri, Mar 2, 2018	45.01	47.02	45.01	46.85
990	NYSE	TNET	Thu, Mar 1, 2018	46.45	47.78	45.00	45.42
989	NYSE	TNET	Wed, Feb 28, 2018	42.53	48.30	41.80	47.17
988	NYSE	TNET	Tue, Feb 27, 2018	41.85	42.49	41.50	41.58
987	NYSE	TNET	Mon, Feb 26, 2018	42.17	42.17	41.73	41.92
986	NYSE	TNET	Fri, Feb 23, 2018	41.54	41.87	41.23	41.85
985	NYSE	TNET	Thu, Feb 22, 2018	41.60	42.33	41.23	41.36
984	NYSE	TNET	Wed, Feb 21, 2018	41.21	42.42	41.21	41.38
983	NYSE	TNET	Tue, Feb 20, 2018	40.86	41.45	40.49	41.02
982	NYSE	TNET	Fri, Feb 16, 2018	41.06	41.93	40.83	41.66
981	NYSE	TNET	Thu, Feb 15, 2018	41.58	41.58	40.54	41.21
980	NYSE	TNET	Wed, Feb 14, 2018	40.75	41.77	40.68	41.36
979	NYSE	TNET	Tue, Feb 13, 2018	40.87	41.42	40.64	41.12
978	NYSE	TNET	Mon, Feb 12, 2018	40.06	41.54	39.87	41.13
977	NYSE	TNET	Fri, Feb 9, 2018	40.36	40.55	38.26	39.80
976	NYSE	TNET	Thu, Feb 8, 2018	42.14	42.54	40.00	40.00
975	NYSE	TNET	Wed, Feb 7, 2018	42.75	43.18	42.23	42.23
974	NYSE	TNET	Tue, Feb 6, 2018	42.03	43.07	41.73	42.82
973	NYSE	TNET	Mon, Feb 5, 2018	43.98	44.34	42.81	43.00
972	NYSE	TNET	Fri, Feb 2, 2018	44.14	44.79	43.68	44.20
971	NYSE	TNET	Thu, Feb 1, 2018	43.78	44.61	43.32	44.35
970	NYSE	TNET	Wed, Jan 31, 2018	43.79	44.47	43.79	43.87
969	NYSE	TNET	Tue, Jan 30, 2018	43.66	43.85	42.77	43.56
968	NYSE	TNET	Mon, Jan 29, 2018	44.02	44.61	43.95	44.16
967	NYSE	TNET	Fri, Jan 26, 2018	43.32	44.09	43.09	44.08
966	NYSE	TNET	Thu, Jan 25, 2018	43.59	43.70	42.93	43.25
965	NYSE	TNET	Wed, Jan 24, 2018	44.00	44.00	43.28	43.38
964	NYSE	TNET	Tue, Jan 23, 2018	43.44	43.87	42.93	43.77
963	NYSE	TNET	Mon, Jan 22, 2018	43.39	43.45	42.52	43.36
962	NYSE	TNET	Fri, Jan 19, 2018	42.19	44.05	42.13	43.43
961	NYSE	TNET	Thu, Jan 18, 2018	42.80	43.07	42.12	42.22
960	NYSE	TNET	Wed, Jan 17, 2018	42.17	42.98	41.55	42.95
959	NYSE	TNET	Tue, Jan 16, 2018	42.40	42.92	42.03	42.08
958	NYSE	TNET	Fri, Jan 12, 2018	41.83	42.45	41.61	42.07
957	NYSE	TNET	Thu, Jan 11, 2018	41.51	41.76	40.90	41.66
956	NYSE	TNET	Wed, Jan 10, 2018	43.37	43.55	41.29	41.48
955	NYSE	TNET	Tue, Jan 9, 2018	43.64	44.34	43.57	43.73
954	NYSE	TNET	Mon, Jan 8, 2018	44.19	44.19	43.22	43.65
953	NYSE	TNET	Fri, Jan 5, 2018	43.86	44.45	43.12	44.38
952	NYSE	TNET	Thu, Jan 4, 2018	43.26	43.94	43.16	43.62
951	NYSE	TNET	Wed, Jan 3, 2018	43.45	43.58	42.58	43.24
950	NYSE	TNET	Tue, Jan 2, 2018	44.49	44.49	43.27	43.44
949	NYSE	TNET	Fri, Dec 29, 2017	44.53	45.25	44.15	44.34
948	NYSE	TNET	Thu, Dec 28, 2017	44.31	44.55	44.00	44.27
947	NYSE	TNET	Wed, Dec 27, 2017	43.94	44.27	43.60	44.17
946	NYSE	TNET	Tue, Dec 26, 2017	43.73	43.98	43.56	43.95
945	NYSE	TNET	Fri, Dec 22, 2017	43.76	44.00	43.54	43.68
944	NYSE	TNET	Thu, Dec 21, 2017	44.10	44.35	43.52	43.59
943	NYSE	TNET	Wed, Dec 20, 2017	44.58	44.77	43.82	43.98
942	NYSE	TNET	Tue, Dec 19, 2017	44.05	44.36	43.17	44.26
941	NYSE	TNET	Mon, Dec 18, 2017	43.52	44.45	43.52	43.95
940	NYSE	TNET	Fri, Dec 15, 2017	43.28	43.84	42.71	43.40
939	NYSE	TNET	Thu, Dec 14, 2017	43.64	43.85	43.04	43.13
938	NYSE	TNET	Wed, Dec 13, 2017	43.59	43.98	43.23	43.55
937	NYSE	TNET	Tue, Dec 12, 2017	43.40	44.03	43.21	43.56
936	NYSE	TNET	Mon, Dec 11, 2017	44.05	44.35	43.48	43.63
935	NYSE	TNET	Fri, Dec 8, 2017	44.33	44.54	43.99	44.05
934	NYSE	TNET	Thu, Dec 7, 2017	43.50	44.73	42.59	44.15
933	NYSE	TNET	Wed, Dec 6, 2017	43.56	44.17	43.56	44.15
932	NYSE	TNET	Tue, Dec 5, 2017	43.99	45.09	43.64	43.65
931	NYSE	TNET	Mon, Dec 4, 2017	43.97	44.50	43.87	43.99
930	NYSE	TNET	Fri, Dec 1, 2017	44.69	44.69	42.57	43.86
929	NYSE	TNET	Thu, Nov 30, 2017	44.38	45.11	44.33	44.76
928	NYSE	TNET	Wed, Nov 29, 2017	44.71	44.76	43.81	44.25
927	NYSE	TNET	Tue, Nov 28, 2017	44.13	44.93	44.07	44.71
926	NYSE	TNET	Mon, Nov 27, 2017	44.50	45.00	43.81	43.90
925	NYSE	TNET	Fri, Nov 24, 2017	44.11	44.56	43.84	44.51
924	NYSE	TNET	Wed, Nov 22, 2017	44.59	44.99	44.01	44.04
923	NYSE	TNET	Tue, Nov 21, 2017	44.00	44.64	43.83	44.58
922	NYSE	TNET	Mon, Nov 20, 2017	43.27	44.21	43.27	43.92
921	NYSE	TNET	Fri, Nov 17, 2017	42.40	43.25	42.38	43.16
920	NYSE	TNET	Thu, Nov 16, 2017	42.47	43.66	42.27	43.15
919	NYSE	TNET	Wed, Nov 15, 2017	42.11	42.30	41.85	42.10
918	NYSE	TNET	Tue, Nov 14, 2017	42.36	42.74	42.10	42.25
917	NYSE	TNET	Mon, Nov 13, 2017	42.66	42.82	42.10	42.45
916	NYSE	TNET	Fri, Nov 10, 2017	41.73	43.53	41.66	42.69
915	NYSE	TNET	Thu, Nov 9, 2017	40.65	41.85	40.65	41.72
914	NYSE	TNET	Wed, Nov 8, 2017	40.80	41.28	40.30	40.97
913	NYSE	TNET	Tue, Nov 7, 2017	41.14	41.90	40.60	40.96
912	NYSE	TNET	Mon, Nov 6, 2017	40.92	41.58	40.53	40.93
911	NYSE	TNET	Fri, Nov 3, 2017	39.00	43.38	39.00	41.00
910	NYSE	TNET	Thu, Nov 2, 2017	33.97	36.00	33.79	35.66
909	NYSE	TNET	Wed, Nov 1, 2017	34.88	34.97	33.51	34.03
908	NYSE	TNET	Tue, Oct 31, 2017	34.35	35.00	34.32	34.72
907	NYSE	TNET	Mon, Oct 30, 2017	34.85	34.93	34.06	34.23
906	NYSE	TNET	Fri, Oct 27, 2017	35.02	35.25	34.77	34.89
905	NYSE	TNET	Thu, Oct 26, 2017	34.56	34.98	34.28	34.93
904	NYSE	TNET	Wed, Oct 25, 2017	34.41	34.46	33.84	34.29
903	NYSE	TNET	Tue, Oct 24, 2017	34.59	34.92	34.28	34.42
902	NYSE	TNET	Mon, Oct 23, 2017	35.05	35.05	34.43	34.44
901	NYSE	TNET	Fri, Oct 20, 2017	34.95	35.00	34.46	34.88
900	NYSE	TNET	Thu, Oct 19, 2017	34.57	34.79	34.18	34.73
899	NYSE	TNET	Wed, Oct 18, 2017	34.10	34.90	34.10	34.72
898	NYSE	TNET	Tue, Oct 17, 2017	34.18	34.29	33.54	33.87
897	NYSE	TNET	Mon, Oct 16, 2017	33.63	34.34	33.41	34.34
896	NYSE	TNET	Fri, Oct 13, 2017	34.16	34.16	33.47	33.49
895	NYSE	TNET	Thu, Oct 12, 2017	34.27	34.42	33.82	34.04
894	NYSE	TNET	Wed, Oct 11, 2017	34.80	35.04	34.08	34.30
893	NYSE	TNET	Tue, Oct 10, 2017	34.64	34.80	34.36	34.79
892	NYSE	TNET	Mon, Oct 9, 2017	34.26	34.61	34.05	34.32
891	NYSE	TNET	Fri, Oct 6, 2017	34.97	35.07	34.05	34.33
890	NYSE	TNET	Thu, Oct 5, 2017	35.03	35.11	34.58	34.93
889	NYSE	TNET	Wed, Oct 4, 2017	34.73	35.30	34.46	35.02
888	NYSE	TNET	Tue, Oct 3, 2017	34.91	35.35	34.72	34.88
887	NYSE	TNET	Mon, Oct 2, 2017	33.83	34.87	33.76	34.75
886	NYSE	TNET	Fri, Sep 29, 2017	34.78	35.03	33.55	33.62
885	NYSE	TNET	Thu, Sep 28, 2017	33.83	35.00	33.80	34.81
884	NYSE	TNET	Wed, Sep 27, 2017	33.66	34.52	33.43	33.86
883	NYSE	TNET	Tue, Sep 26, 2017	33.37	33.66	33.24	33.47
882	NYSE	TNET	Mon, Sep 25, 2017	33.30	33.56	32.73	33.23
881	NYSE	TNET	Fri, Sep 22, 2017	33.27	33.41	32.76	33.24
880	NYSE	TNET	Thu, Sep 21, 2017	33.86	33.86	33.15	33.21
879	NYSE	TNET	Wed, Sep 20, 2017	34.56	34.78	33.69	33.88
878	NYSE	TNET	Tue, Sep 19, 2017	34.14	34.68	34.14	34.56
877	NYSE	TNET	Mon, Sep 18, 2017	33.94	34.19	33.61	34.02
876	NYSE	TNET	Fri, Sep 15, 2017	34.22	34.40	33.99	34.02
875	NYSE	TNET	Thu, Sep 14, 2017	33.84	34.40	33.70	34.23
874	NYSE	TNET	Wed, Sep 13, 2017	35.32	35.49	33.78	33.86
873	NYSE	TNET	Tue, Sep 12, 2017	35.66	35.94	35.26	35.38
872	NYSE	TNET	Mon, Sep 11, 2017	36.17	36.54	35.45	35.50
871	NYSE	TNET	Fri, Sep 8, 2017	34.93	35.99	34.90	35.84
870	NYSE	TNET	Thu, Sep 7, 2017	35.15	35.22	34.85	35.06
869	NYSE	TNET	Wed, Sep 6, 2017	35.76	35.76	35.07	35.21
868	NYSE	TNET	Tue, Sep 5, 2017	36.35	36.50	35.51	35.67
867	NYSE	TNET	Fri, Sep 1, 2017	35.91	36.48	35.85	36.40
866	NYSE	TNET	Thu, Aug 31, 2017	35.61	36.03	35.41	35.73
865	NYSE	TNET	Wed, Aug 30, 2017	35.55	35.85	35.36	35.40
864	NYSE	TNET	Tue, Aug 29, 2017	35.23	35.85	35.23	35.59
863	NYSE	TNET	Mon, Aug 28, 2017	35.31	35.73	35.21	35.47
862	NYSE	TNET	Fri, Aug 25, 2017	35.50	35.69	34.77	35.27
861	NYSE	TNET	Thu, Aug 24, 2017	35.01	35.42	34.80	35.23
860	NYSE	TNET	Wed, Aug 23, 2017	34.84	35.24	34.80	34.95
859	NYSE	TNET	Tue, Aug 22, 2017	31.98	35.32	31.98	35.16
858	NYSE	TNET	Mon, Aug 21, 2017	35.46	35.84	35.16	35.65
857	NYSE	TNET	Fri, Aug 18, 2017	35.10	35.77	34.91	35.42
856	NYSE	TNET	Thu, Aug 17, 2017	34.10	36.71	31.52	35.34
855	NYSE	TNET	Wed, Aug 16, 2017	37.93	38.33	37.85	38.18
854	NYSE	TNET	Tue, Aug 15, 2017	38.35	38.36	37.81	37.91
853	NYSE	TNET	Mon, Aug 14, 2017	37.71	38.51	37.62	38.25
852	NYSE	TNET	Fri, Aug 11, 2017	36.69	37.91	36.21	37.37
851	NYSE	TNET	Thu, Aug 10, 2017	37.98	38.20	37.16	37.19
850	NYSE	TNET	Wed, Aug 9, 2017	38.61	38.94	38.03	38.17
849	NYSE	TNET	Tue, Aug 8, 2017	39.50	39.50	38.73	38.78
848	NYSE	TNET	Mon, Aug 7, 2017	39.50	39.84	39.29	39.68
847	NYSE	TNET	Fri, Aug 4, 2017	38.86	39.79	38.75	39.71
846	NYSE	TNET	Thu, Aug 3, 2017	38.24	38.97	37.95	38.86
845	NYSE	TNET	Wed, Aug 2, 2017	40.11	40.19	38.31	38.73
844	NYSE	TNET	Tue, Aug 1, 2017	37.00	41.58	36.75	40.39
843	NYSE	TNET	Mon, Jul 31, 2017	33.97	35.14	33.97	35.00
842	NYSE	TNET	Fri, Jul 28, 2017	33.12	33.87	33.12	33.78
841	NYSE	TNET	Thu, Jul 27, 2017	33.46	33.64	33.04	33.30
840	NYSE	TNET	Wed, Jul 26, 2017	33.50	33.80	33.26	33.29
839	NYSE	TNET	Tue, Jul 25, 2017	33.42	33.55	32.93	33.50
838	NYSE	TNET	Mon, Jul 24, 2017	32.93	33.30	32.67	33.22
837	NYSE	TNET	Fri, Jul 21, 2017	33.50	33.50	32.83	32.95
836	NYSE	TNET	Thu, Jul 20, 2017	33.57	33.63	33.03	33.21
835	NYSE	TNET	Wed, Jul 19, 2017	33.27	33.55	33.20	33.55
834	NYSE	TNET	Tue, Jul 18, 2017	32.95	33.29	32.79	33.14
833	NYSE	TNET	Mon, Jul 17, 2017	33.55	33.82	32.65	33.01
832	NYSE	TNET	Fri, Jul 14, 2017	33.56	34.00	33.41	33.60
831	NYSE	TNET	Thu, Jul 13, 2017	33.55	33.81	33.31	33.59
830	NYSE	TNET	Wed, Jul 12, 2017	33.17	33.74	33.17	33.54
829	NYSE	TNET	Tue, Jul 11, 2017	33.15	33.70	33.00	33.10
828	NYSE	TNET	Mon, Jul 10, 2017	32.99	33.37	32.41	33.18
827	NYSE	TNET	Fri, Jul 7, 2017	32.24	33.02	32.19	32.99
826	NYSE	TNET	Thu, Jul 6, 2017	32.33	32.74	32.19	32.24
825	NYSE	TNET	Wed, Jul 5, 2017	32.79	33.02	32.32	32.71
824	NYSE	TNET	Mon, Jul 3, 2017	32.90	33.08	32.60	32.80
823	NYSE	TNET	Fri, Jun 30, 2017	32.79	33.07	32.68	32.74
822	NYSE	TNET	Thu, Jun 29, 2017	33.35	33.36	32.33	32.71
821	NYSE	TNET	Wed, Jun 28, 2017	32.76	33.41	32.50	33.21
820	NYSE	TNET	Tue, Jun 27, 2017	32.45	32.64	32.01	32.55
819	NYSE	TNET	Mon, Jun 26, 2017	32.54	32.72	32.31	32.45
818	NYSE	TNET	Fri, Jun 23, 2017	32.32	32.78	32.14	32.44
817	NYSE	TNET	Thu, Jun 22, 2017	32.32	32.46	32.19	32.31
816	NYSE	TNET	Wed, Jun 21, 2017	32.20	32.47	31.95	32.30
815	NYSE	TNET	Tue, Jun 20, 2017	32.15	32.25	31.89	32.08
814	NYSE	TNET	Mon, Jun 19, 2017	31.82	32.22	31.64	32.21
813	NYSE	TNET	Fri, Jun 16, 2017	31.50	31.89	31.20	31.62
812	NYSE	TNET	Thu, Jun 15, 2017	31.52	32.00	31.46	31.99
811	NYSE	TNET	Wed, Jun 14, 2017	31.44	31.74	31.44	31.73
810	NYSE	TNET	Tue, Jun 13, 2017	31.35	31.62	31.22	31.52
809	NYSE	TNET	Mon, Jun 12, 2017	30.84	31.26	30.56	31.26
808	NYSE	TNET	Fri, Jun 9, 2017	31.37	31.63	30.63	30.91
807	NYSE	TNET	Thu, Jun 8, 2017	30.96	31.41	30.77	31.34
806	NYSE	TNET	Wed, Jun 7, 2017	31.07	31.21	30.79	31.07
805	NYSE	TNET	Tue, Jun 6, 2017	30.65	31.30	30.21	31.01
804	NYSE	TNET	Mon, Jun 5, 2017	31.41	31.58	30.74	30.75
803	NYSE	TNET	Fri, Jun 2, 2017	31.25	31.75	30.98	31.47
802	NYSE	TNET	Thu, Jun 1, 2017	31.00	31.40	30.69	31.40
801	NYSE	TNET	Wed, May 31, 2017	30.94	30.97	30.36	30.93
800	NYSE	TNET	Tue, May 30, 2017	30.67	30.91	30.50	30.84
799	NYSE	TNET	Fri, May 26, 2017	31.10	31.14	30.66	30.80
798	NYSE	TNET	Thu, May 25, 2017	31.00	31.41	30.97	31.12
797	NYSE	TNET	Wed, May 24, 2017	30.88	31.14	30.69	30.77
796	NYSE	TNET	Tue, May 23, 2017	30.78	31.19	30.50	31.00
795	NYSE	TNET	Mon, May 22, 2017	30.65	30.86	30.50	30.75
794	NYSE	TNET	Fri, May 19, 2017	30.61	30.88	30.54	30.63
793	NYSE	TNET	Thu, May 18, 2017	30.52	30.91	30.50	30.62
792	NYSE	TNET	Wed, May 17, 2017	30.60	30.97	30.53	30.57
791	NYSE	TNET	Tue, May 16, 2017	31.10	31.20	30.77	31.20
790	NYSE	TNET	Mon, May 15, 2017	30.85	31.30	30.67	31.14
789	NYSE	TNET	Fri, May 12, 2017	30.93	31.13	30.52	30.83
788	NYSE	TNET	Thu, May 11, 2017	30.90	31.11	30.30	31.04
787	NYSE	TNET	Wed, May 10, 2017	31.18	31.36	30.77	31.05
786	NYSE	TNET	Tue, May 9, 2017	30.86	31.30	30.59	31.29
785	NYSE	TNET	Mon, May 8, 2017	31.40	31.49	30.97	31.01
784	NYSE	TNET	Fri, May 5, 2017	32.08	32.08	31.37	31.40
783	NYSE	TNET	Thu, May 4, 2017	32.39	32.71	31.52	32.03
782	NYSE	TNET	Wed, May 3, 2017	30.50	33.49	30.25	32.34
781	NYSE	TNET	Tue, May 2, 2017	29.35	29.40	28.81	28.96
780	NYSE	TNET	Mon, May 1, 2017	29.46	29.52	29.12	29.28
779	NYSE	TNET	Fri, Apr 28, 2017	30.00	30.03	29.38	29.40
778	NYSE	TNET	Thu, Apr 27, 2017	29.93	30.41	29.71	29.99
777	NYSE	TNET	Wed, Apr 26, 2017	29.47	30.00	29.47	29.90
776	NYSE	TNET	Tue, Apr 25, 2017	29.41	30.00	29.34	29.57
775	NYSE	TNET	Mon, Apr 24, 2017	29.08	29.40	28.90	29.13
774	NYSE	TNET	Fri, Apr 21, 2017	28.57	28.85	28.54	28.59
773	NYSE	TNET	Thu, Apr 20, 2017	27.66	28.65	27.47	28.63
772	NYSE	TNET	Wed, Apr 19, 2017	27.75	28.12	27.27	27.57
771	NYSE	TNET	Tue, Apr 18, 2017	27.72	28.34	27.61	28.31
770	NYSE	TNET	Mon, Apr 17, 2017	27.85	27.99	27.63	27.73
769	NYSE	TNET	Thu, Apr 13, 2017	27.94	28.10	27.71	27.76
768	NYSE	TNET	Wed, Apr 12, 2017	28.46	28.59	27.99	28.09
767	NYSE	TNET	Tue, Apr 11, 2017	28.37	28.60	28.23	28.52
766	NYSE	TNET	Mon, Apr 10, 2017	28.54	28.99	28.52	28.60
765	NYSE	TNET	Fri, Apr 7, 2017	28.63	28.63	28.19	28.47
764	NYSE	TNET	Thu, Apr 6, 2017	28.05	28.80	27.94	28.61
763	NYSE	TNET	Wed, Apr 5, 2017	28.16	28.61	28.02	28.05
762	NYSE	TNET	Tue, Apr 4, 2017	28.26	28.39	27.87	28.17
761	NYSE	TNET	Mon, Apr 3, 2017	28.89	28.96	28.12	28.25
760	NYSE	TNET	Fri, Mar 31, 2017	28.62	29.04	28.62	28.90
759	NYSE	TNET	Thu, Mar 30, 2017	28.46	28.71	28.31	28.59
758	NYSE	TNET	Wed, Mar 29, 2017	28.67	28.67	28.29	28.35
757	NYSE	TNET	Tue, Mar 28, 2017	28.34	28.73	28.22	28.72
756	NYSE	TNET	Mon, Mar 27, 2017	28.05	28.45	27.76	28.38
755	NYSE	TNET	Fri, Mar 24, 2017	28.87	29.04	28.39	28.43
754	NYSE	TNET	Thu, Mar 23, 2017	28.50	29.03	28.28	28.78
753	NYSE	TNET	Wed, Mar 22, 2017	28.67	28.80	28.26	28.48
752	NYSE	TNET	Tue, Mar 21, 2017	29.62	29.62	28.55	28.66
751	NYSE	TNET	Mon, Mar 20, 2017	29.65	29.65	29.20	29.31
750	NYSE	TNET	Fri, Mar 17, 2017	29.90	29.90	29.48	29.62
749	NYSE	TNET	Thu, Mar 16, 2017	29.99	30.17	29.81	29.82
748	NYSE	TNET	Wed, Mar 15, 2017	29.32	30.00	29.23	29.94
747	NYSE	TNET	Tue, Mar 14, 2017	29.30	29.50	28.91	29.22
746	NYSE	TNET	Mon, Mar 13, 2017	29.13	29.46	29.11	29.32
745	NYSE	TNET	Fri, Mar 10, 2017	29.07	29.39	28.89	29.23
744	NYSE	TNET	Thu, Mar 9, 2017	28.55	29.15	28.49	28.88
743	NYSE	TNET	Wed, Mar 8, 2017	28.70	29.00	28.55	28.67
742	NYSE	TNET	Tue, Mar 7, 2017	28.33	28.89	28.33	28.71
741	NYSE	TNET	Mon, Mar 6, 2017	28.24	28.86	28.10	28.75
740	NYSE	TNET	Fri, Mar 3, 2017	28.50	28.85	28.20	28.55
739	NYSE	TNET	Thu, Mar 2, 2017	28.24	29.02	28.22	28.64
738	NYSE	TNET	Wed, Mar 1, 2017	25.68	29.19	25.55	28.66
737	NYSE	TNET	Tue, Feb 28, 2017	27.05	27.10	26.67	26.85
736	NYSE	TNET	Mon, Feb 27, 2017	26.56	27.23	26.52	27.13
735	NYSE	TNET	Fri, Feb 24, 2017	26.07	26.58	26.07	26.58
734	NYSE	TNET	Thu, Feb 23, 2017	26.31	26.50	26.02	26.35
733	NYSE	TNET	Wed, Feb 22, 2017	26.37	26.43	26.15	26.18
732	NYSE	TNET	Tue, Feb 21, 2017	26.42	26.62	25.85	26.37
731	NYSE	TNET	Fri, Feb 17, 2017	26.06	26.41	25.63	26.36
730	NYSE	TNET	Thu, Feb 16, 2017	25.73	26.29	25.73	26.14
729	NYSE	TNET	Wed, Feb 15, 2017	25.56	25.92	25.37	25.87
728	NYSE	TNET	Tue, Feb 14, 2017	24.97	25.66	24.94	25.62
727	NYSE	TNET	Mon, Feb 13, 2017	24.96	25.29	24.94	25.11
726	NYSE	TNET	Fri, Feb 10, 2017	24.75	24.81	24.47	24.74
725	NYSE	TNET	Thu, Feb 9, 2017	24.29	24.69	24.29	24.52
724	NYSE	TNET	Wed, Feb 8, 2017	24.35	24.52	24.09	24.27
723	NYSE	TNET	Tue, Feb 7, 2017	24.49	24.72	24.40	24.48
722	NYSE	TNET	Mon, Feb 6, 2017	25.02	25.03	24.48	24.55
721	NYSE	TNET	Fri, Feb 3, 2017	24.80	25.16	24.71	25.05
720	NYSE	TNET	Thu, Feb 2, 2017	24.69	24.70	24.22	24.61
719	NYSE	TNET	Wed, Feb 1, 2017	25.55	25.87	24.64	24.71
718	NYSE	TNET	Tue, Jan 31, 2017	24.93	25.59	24.87	25.43
717	NYSE	TNET	Mon, Jan 30, 2017	25.33	25.33	24.69	24.97
716	NYSE	TNET	Fri, Jan 27, 2017	25.65	25.74	25.28	25.50
715	NYSE	TNET	Thu, Jan 26, 2017	26.06	26.20	25.61	25.69
714	NYSE	TNET	Wed, Jan 25, 2017	26.13	26.44	25.98	26.07
713	NYSE	TNET	Tue, Jan 24, 2017	25.58	26.15	25.39	25.89
712	NYSE	TNET	Mon, Jan 23, 2017	25.27	25.51	24.98	25.46
711	NYSE	TNET	Fri, Jan 20, 2017	25.20	25.53	25.20	25.43
710	NYSE	TNET	Thu, Jan 19, 2017	25.63	25.63	25.01	25.18
709	NYSE	TNET	Wed, Jan 18, 2017	25.48	25.72	25.33	25.56
708	NYSE	TNET	Tue, Jan 17, 2017	25.61	25.70	25.25	25.29
707	NYSE	TNET	Fri, Jan 13, 2017	25.46	25.93	25.46	25.73
706	NYSE	TNET	Thu, Jan 12, 2017	25.55	25.70	25.18	25.51
705	NYSE	TNET	Wed, Jan 11, 2017	25.82	25.87	25.52	25.68
704	NYSE	TNET	Tue, Jan 10, 2017	25.52	25.81	25.44	25.72
703	NYSE	TNET	Mon, Jan 9, 2017	25.22	25.60	24.96	25.55
702	NYSE	TNET	Fri, Jan 6, 2017	25.61	25.71	25.19	25.20
701	NYSE	TNET	Thu, Jan 5, 2017	25.95	26.15	25.62	25.65
700	NYSE	TNET	Wed, Jan 4, 2017	25.69	26.12	25.41	25.98
699	NYSE	TNET	Tue, Jan 3, 2017	25.82	26.34	25.39	25.69
698	NYSE	TNET	Fri, Dec 30, 2016	25.96	25.96	25.35	25.62
697	NYSE	TNET	Thu, Dec 29, 2016	25.91	26.16	25.84	25.85
696	NYSE	TNET	Wed, Dec 28, 2016	26.28	26.39	25.79	25.81
695	NYSE	TNET	Tue, Dec 27, 2016	26.29	26.49	26.03	26.22
694	NYSE	TNET	Fri, Dec 23, 2016	26.36	26.57	26.09	26.19
693	NYSE	TNET	Thu, Dec 22, 2016	25.70	26.64	25.45	26.32
692	NYSE	TNET	Wed, Dec 21, 2016	25.34	25.60	24.98	25.45
691	NYSE	TNET	Tue, Dec 20, 2016	24.78	25.37	24.76	25.25
690	NYSE	TNET	Mon, Dec 19, 2016	24.50	24.82	24.39	24.61
689	NYSE	TNET	Fri, Dec 16, 2016	24.65	25.10	24.54	24.65
688	NYSE	TNET	Thu, Dec 15, 2016	24.21	24.71	24.02	24.59
687	NYSE	TNET	Wed, Dec 14, 2016	23.91	24.54	23.91	24.15
686	NYSE	TNET	Tue, Dec 13, 2016	25.25	25.46	24.71	24.76
685	NYSE	TNET	Mon, Dec 12, 2016	24.95	25.41	24.94	25.04
684	NYSE	TNET	Fri, Dec 9, 2016	25.29	25.44	24.80	25.22
683	NYSE	TNET	Thu, Dec 8, 2016	25.75	26.46	25.65	26.18
682	NYSE	TNET	Wed, Dec 7, 2016	25.12	25.89	25.04	25.71
681	NYSE	TNET	Tue, Dec 6, 2016	24.91	25.30	24.85	25.21
680	NYSE	TNET	Mon, Dec 5, 2016	24.84	25.09	24.83	24.95
679	NYSE	TNET	Fri, Dec 2, 2016	24.24	25.21	24.11	24.65
678	NYSE	TNET	Thu, Dec 1, 2016	25.43	25.43	24.57	24.72
677	NYSE	TNET	Wed, Nov 30, 2016	25.30	25.58	25.15	25.23
676	NYSE	TNET	Tue, Nov 29, 2016	25.14	25.41	24.76	25.25
675	NYSE	TNET	Mon, Nov 28, 2016	25.10	25.40	24.95	25.12
674	NYSE	TNET	Fri, Nov 25, 2016	25.16	25.22	25.01	25.18
673	NYSE	TNET	Wed, Nov 23, 2016	24.73	25.14	24.71	25.10
672	NYSE	TNET	Tue, Nov 22, 2016	24.45	24.80	24.33	24.73
671	NYSE	TNET	Mon, Nov 21, 2016	24.15	24.84	24.10	24.46
670	NYSE	TNET	Fri, Nov 18, 2016	23.37	24.02	23.37	24.02
669	NYSE	TNET	Thu, Nov 17, 2016	23.09	23.60	23.08	23.39
668	NYSE	TNET	Wed, Nov 16, 2016	22.74	23.32	22.65	23.17
667	NYSE	TNET	Tue, Nov 15, 2016	22.41	23.00	22.41	22.86
666	NYSE	TNET	Mon, Nov 14, 2016	22.45	23.19	22.41	22.56
665	NYSE	TNET	Fri, Nov 11, 2016	21.42	22.50	21.35	22.45
664	NYSE	TNET	Thu, Nov 10, 2016	21.05	21.71	20.79	21.37
663	NYSE	TNET	Wed, Nov 9, 2016	20.05	20.76	19.81	20.73
662	NYSE	TNET	Tue, Nov 8, 2016	20.16	20.58	20.03	20.40
661	NYSE	TNET	Mon, Nov 7, 2016	20.08	20.47	20.06	20.44
660	NYSE	TNET	Fri, Nov 4, 2016	19.66	20.20	19.66	19.78
659	NYSE	TNET	Thu, Nov 3, 2016	19.94	19.96	19.45	19.67
658	NYSE	TNET	Wed, Nov 2, 2016	19.37	20.94	19.36	20.28
657	NYSE	TNET	Tue, Nov 1, 2016	18.76	18.84	17.78	17.80
656	NYSE	TNET	Mon, Oct 31, 2016	18.70	18.87	18.63	18.77
655	NYSE	TNET	Fri, Oct 28, 2016	18.66	18.82	18.40	18.63
654	NYSE	TNET	Thu, Oct 27, 2016	18.88	18.88	18.64	18.69
653	NYSE	TNET	Wed, Oct 26, 2016	19.20	19.24	18.80	18.82
652	NYSE	TNET	Tue, Oct 25, 2016	19.42	19.62	19.20	19.21
651	NYSE	TNET	Mon, Oct 24, 2016	19.46	19.75	19.39	19.46
650	NYSE	TNET	Fri, Oct 21, 2016	19.49	19.58	19.32	19.34
649	NYSE	TNET	Thu, Oct 20, 2016	19.70	19.83	19.51	19.64
648	NYSE	TNET	Wed, Oct 19, 2016	20.00	20.06	19.78	19.81
647	NYSE	TNET	Tue, Oct 18, 2016	20.08	20.10	19.89	19.90
646	NYSE	TNET	Mon, Oct 17, 2016	19.97	20.08	19.80	19.82
645	NYSE	TNET	Fri, Oct 14, 2016	20.11	20.21	19.92	20.07
644	NYSE	TNET	Thu, Oct 13, 2016	20.30	20.30	19.88	19.92
643	NYSE	TNET	Wed, Oct 12, 2016	20.51	20.69	20.36	20.49
642	NYSE	TNET	Tue, Oct 11, 2016	20.99	21.02	20.44	20.47
641	NYSE	TNET	Mon, Oct 10, 2016	21.01	21.41	21.00	21.12
640	NYSE	TNET	Fri, Oct 7, 2016	21.93	21.98	20.98	20.99
639	NYSE	TNET	Thu, Oct 6, 2016	22.05	22.14	21.78	21.98
638	NYSE	TNET	Wed, Oct 5, 2016	21.85	22.46	21.80	22.24
637	NYSE	TNET	Tue, Oct 4, 2016	21.82	22.13	21.80	21.87
636	NYSE	TNET	Mon, Oct 3, 2016	21.53	21.92	21.32	21.85
635	NYSE	TNET	Fri, Sep 30, 2016	21.04	21.74	21.01	21.63
634	NYSE	TNET	Thu, Sep 29, 2016	21.36	21.43	20.92	21.01
633	NYSE	TNET	Wed, Sep 28, 2016	21.01	21.50	20.97	21.41
632	NYSE	TNET	Tue, Sep 27, 2016	20.96	21.26	20.90	21.00
631	NYSE	TNET	Mon, Sep 26, 2016	21.07	21.24	20.97	21.05
630	NYSE	TNET	Fri, Sep 23, 2016	21.17	21.47	21.08	21.24
629	NYSE	TNET	Thu, Sep 22, 2016	20.94	21.26	20.87	21.26
628	NYSE	TNET	Wed, Sep 21, 2016	20.79	20.96	20.49	20.74
627	NYSE	TNET	Tue, Sep 20, 2016	20.86	20.95	20.62	20.69
626	NYSE	TNET	Mon, Sep 19, 2016	20.67	20.97	20.58	20.69
625	NYSE	TNET	Fri, Sep 16, 2016	20.62	20.93	20.53	20.59
624	NYSE	TNET	Thu, Sep 15, 2016	20.53	20.83	20.47	20.78
623	NYSE	TNET	Wed, Sep 14, 2016	20.51	20.77	20.45	20.53
622	NYSE	TNET	Tue, Sep 13, 2016	20.92	20.94	20.38	20.56
621	NYSE	TNET	Mon, Sep 12, 2016	20.65	21.16	20.60	21.15
620	NYSE	TNET	Fri, Sep 9, 2016	21.19	21.38	20.63	20.64
619	NYSE	TNET	Thu, Sep 8, 2016	21.14	21.43	20.98	21.41
618	NYSE	TNET	Wed, Sep 7, 2016	20.95	21.27	20.88	21.21
617	NYSE	TNET	Tue, Sep 6, 2016	21.12	21.16	20.90	21.03
616	NYSE	TNET	Fri, Sep 2, 2016	21.30	21.44	21.05	21.14
615	NYSE	TNET	Thu, Sep 1, 2016	21.04	21.29	20.75	21.26
614	NYSE	TNET	Wed, Aug 31, 2016	21.10	21.23	20.77	21.00
613	NYSE	TNET	Tue, Aug 30, 2016	21.11	21.31	21.00	21.10
612	NYSE	TNET	Mon, Aug 29, 2016	21.05	21.38	21.01	21.05
611	NYSE	TNET	Fri, Aug 26, 2016	21.19	21.41	20.93	21.09
610	NYSE	TNET	Thu, Aug 25, 2016	21.18	21.32	21.13	21.20
609	NYSE	TNET	Wed, Aug 24, 2016	21.16	21.31	21.08	21.21
608	NYSE	TNET	Tue, Aug 23, 2016	21.05	21.42	21.05	21.15
607	NYSE	TNET	Mon, Aug 22, 2016	21.11	21.15	20.79	21.03
606	NYSE	TNET	Fri, Aug 19, 2016	20.94	21.24	20.94	21.13
605	NYSE	TNET	Thu, Aug 18, 2016	21.06	21.17	20.88	20.94
604	NYSE	TNET	Wed, Aug 17, 2016	20.90	21.04	20.65	21.04
603	NYSE	TNET	Tue, Aug 16, 2016	20.96	21.11	20.88	20.92
602	NYSE	TNET	Mon, Aug 15, 2016	21.00	21.30	21.00	21.04
601	NYSE	TNET	Fri, Aug 12, 2016	20.93	21.02	20.83	20.99
600	NYSE	TNET	Thu, Aug 11, 2016	20.85	21.01	20.78	21.00
599	NYSE	TNET	Wed, Aug 10, 2016	21.12	21.23	20.73	20.85
598	NYSE	TNET	Tue, Aug 9, 2016	21.01	21.32	21.00	21.10
597	NYSE	TNET	Mon, Aug 8, 2016	21.10	21.34	20.93	21.00
596	NYSE	TNET	Fri, Aug 5, 2016	21.07	21.27	20.97	21.01
595	NYSE	TNET	Thu, Aug 4, 2016	20.33	21.05	20.18	21.00
594	NYSE	TNET	Wed, Aug 3, 2016	20.83	21.02	20.55	20.98
593	NYSE	TNET	Tue, Aug 2, 2016	22.81	22.97	20.35	20.92
592	NYSE	TNET	Mon, Aug 1, 2016	21.63	21.69	20.56	21.12
591	NYSE	TNET	Fri, Jul 29, 2016	21.91	22.03	21.69	21.69
590	NYSE	TNET	Thu, Jul 28, 2016	22.19	22.19	21.92	21.94
589	NYSE	TNET	Wed, Jul 27, 2016	22.76	22.76	22.07	22.13
588	NYSE	TNET	Tue, Jul 26, 2016	22.16	22.76	22.16	22.61
587	NYSE	TNET	Mon, Jul 25, 2016	22.22	22.40	22.11	22.13
586	NYSE	TNET	Fri, Jul 22, 2016	22.28	22.41	22.08	22.37
585	NYSE	TNET	Thu, Jul 21, 2016	22.30	22.48	22.13	22.19
584	NYSE	TNET	Wed, Jul 20, 2016	22.07	22.33	21.96	22.32
583	NYSE	TNET	Tue, Jul 19, 2016	22.24	22.48	22.02	22.03
582	NYSE	TNET	Mon, Jul 18, 2016	22.30	22.41	22.14	22.26
581	NYSE	TNET	Fri, Jul 15, 2016	22.79	22.88	22.31	22.33
580	NYSE	TNET	Thu, Jul 14, 2016	22.18	22.71	22.07	22.65
579	NYSE	TNET	Wed, Jul 13, 2016	21.83	22.11	21.75	22.01
578	NYSE	TNET	Tue, Jul 12, 2016	21.55	21.86	21.55	21.84
577	NYSE	TNET	Mon, Jul 11, 2016	21.66	21.93	21.49	21.50
576	NYSE	TNET	Fri, Jul 8, 2016	21.33	21.81	21.31	21.50
575	NYSE	TNET	Thu, Jul 7, 2016	21.10	21.41	20.79	21.14
574	NYSE	TNET	Wed, Jul 6, 2016	20.92	21.22	20.91	21.08
573	NYSE	TNET	Tue, Jul 5, 2016	21.03	21.07	20.80	21.02
572	NYSE	TNET	Fri, Jul 1, 2016	20.71	21.44	20.54	21.11
571	NYSE	TNET	Thu, Jun 30, 2016	20.08	20.80	20.00	20.79
570	NYSE	TNET	Wed, Jun 29, 2016	19.81	20.30	19.53	20.15
569	NYSE	TNET	Tue, Jun 28, 2016	19.39	19.71	19.24	19.58
568	NYSE	TNET	Mon, Jun 27, 2016	19.80	19.85	18.91	19.11
567	NYSE	TNET	Fri, Jun 24, 2016	19.88	20.19	19.63	20.00
566	NYSE	TNET	Thu, Jun 23, 2016	20.69	20.95	20.63	20.69
565	NYSE	TNET	Wed, Jun 22, 2016	20.82	20.97	20.44	20.47
564	NYSE	TNET	Tue, Jun 21, 2016	20.73	20.99	20.56	20.80
563	NYSE	TNET	Mon, Jun 20, 2016	20.83	21.21	20.82	20.86
562	NYSE	TNET	Fri, Jun 17, 2016	20.32	20.81	20.22	20.59
561	NYSE	TNET	Thu, Jun 16, 2016	20.09	20.39	19.77	20.27
560	NYSE	TNET	Wed, Jun 15, 2016	20.28	20.69	20.26	20.34
559	NYSE	TNET	Tue, Jun 14, 2016	19.91	20.24	19.90	20.15
558	NYSE	TNET	Mon, Jun 13, 2016	20.05	20.43	19.95	20.04
557	NYSE	TNET	Fri, Jun 10, 2016	20.10	20.27	19.96	20.10
556	NYSE	TNET	Thu, Jun 9, 2016	20.41	20.54	20.27	20.31
555	NYSE	TNET	Wed, Jun 8, 2016	20.40	20.64	20.28	20.59
554	NYSE	TNET	Tue, Jun 7, 2016	20.51	20.75	20.36	20.40
553	NYSE	TNET	Mon, Jun 6, 2016	20.06	20.97	20.06	20.66
552	NYSE	TNET	Fri, Jun 3, 2016	20.46	20.58	19.90	19.96
551	NYSE	TNET	Thu, Jun 2, 2016	20.44	20.75	20.31	20.56
550	NYSE	TNET	Wed, Jun 1, 2016	20.10	20.64	19.97	20.48
549	NYSE	TNET	Tue, May 31, 2016	20.24	20.55	19.99	20.15
548	NYSE	TNET	Fri, May 27, 2016	19.83	20.31	19.73	20.23
547	NYSE	TNET	Thu, May 26, 2016	19.79	20.00	19.51	19.96
546	NYSE	TNET	Wed, May 25, 2016	19.72	19.97	19.65	19.80
545	NYSE	TNET	Tue, May 24, 2016	19.29	19.88	19.28	19.73
544	NYSE	TNET	Mon, May 23, 2016	19.16	19.43	19.16	19.22
543	NYSE	TNET	Fri, May 20, 2016	18.93	19.44	18.93	19.30
542	NYSE	TNET	Thu, May 19, 2016	18.76	19.14	18.64	18.85
541	NYSE	TNET	Wed, May 18, 2016	18.99	19.16	18.73	18.94
540	NYSE	TNET	Tue, May 17, 2016	19.00	19.40	18.85	19.01
539	NYSE	TNET	Mon, May 16, 2016	18.75	19.29	18.75	19.01
538	NYSE	TNET	Fri, May 13, 2016	18.51	18.88	18.46	18.75
537	NYSE	TNET	Thu, May 12, 2016	18.75	18.96	18.36	18.59
536	NYSE	TNET	Wed, May 11, 2016	18.50	18.83	18.45	18.69
535	NYSE	TNET	Tue, May 10, 2016	18.34	18.77	18.22	18.59
534	NYSE	TNET	Mon, May 9, 2016	17.90	18.56	17.87	18.30
533	NYSE	TNET	Fri, May 6, 2016	17.60	17.94	17.34	17.91
532	NYSE	TNET	Thu, May 5, 2016	17.77	18.03	17.61	17.73
531	NYSE	TNET	Wed, May 4, 2016	18.11	18.29	17.63	17.70
530	NYSE	TNET	Tue, May 3, 2016	18.00	18.92	17.71	18.22
529	NYSE	TNET	Mon, May 2, 2016	16.62	16.74	16.32	16.60
528	NYSE	TNET	Fri, Apr 29, 2016	16.80	16.93	16.37	16.62
527	NYSE	TNET	Thu, Apr 28, 2016	16.72	17.19	16.70	16.81
526	NYSE	TNET	Wed, Apr 27, 2016	16.57	16.92	16.47	16.85
525	NYSE	TNET	Tue, Apr 26, 2016	16.25	16.67	16.19	16.61
524	NYSE	TNET	Mon, Apr 25, 2016	16.29	16.33	16.00	16.21
523	NYSE	TNET	Fri, Apr 22, 2016	16.16	16.60	16.16	16.30
522	NYSE	TNET	Thu, Apr 21, 2016	15.77	16.29	15.64	16.19
521	NYSE	TNET	Wed, Apr 20, 2016	15.83	16.03	15.61	15.84
520	NYSE	TNET	Tue, Apr 19, 2016	16.00	16.20	15.60	15.84
519	NYSE	TNET	Mon, Apr 18, 2016	15.49	16.00	15.43	16.00
518	NYSE	TNET	Fri, Apr 15, 2016	15.84	15.84	15.53	15.57
517	NYSE	TNET	Thu, Apr 14, 2016	15.73	15.91	15.56	15.87
516	NYSE	TNET	Wed, Apr 13, 2016	15.42	15.72	15.33	15.70
515	NYSE	TNET	Tue, Apr 12, 2016	14.93	15.43	14.71	15.36
514	NYSE	TNET	Mon, Apr 11, 2016	15.19	15.43	14.86	14.92
513	NYSE	TNET	Fri, Apr 8, 2016	15.00	15.39	14.86	15.13
512	NYSE	TNET	Thu, Apr 7, 2016	14.64	14.98	14.41	14.94
511	NYSE	TNET	Wed, Apr 6, 2016	14.56	14.87	14.23	14.75
510	NYSE	TNET	Tue, Apr 5, 2016	14.97	14.97	14.97	14.57
509	NYSE	TNET	Mon, Apr 4, 2016	14.70	15.09	14.51	14.97
508	NYSE	TNET	Fri, Apr 1, 2016	14.21	14.72	13.87	14.68
507	NYSE	TNET	Thu, Mar 31, 2016	13.89	14.44	13.89	14.35
506	NYSE	TNET	Wed, Mar 30, 2016	14.00	14.19	13.82	13.90
505	NYSE	TNET	Tue, Mar 29, 2016	13.48	14.09	13.29	13.97
504	NYSE	TNET	Mon, Mar 28, 2016	13.48	13.62	13.21	13.51
503	NYSE	TNET	Thu, Mar 24, 2016	13.55	13.55	13.55	13.46
502	NYSE	TNET	Wed, Mar 23, 2016	13.62	13.68	13.39	13.55
501	NYSE	TNET	Tue, Mar 22, 2016	13.60	13.88	13.58	13.68
500	NYSE	TNET	Mon, Mar 21, 2016	13.96	13.96	13.66	13.75
499	NYSE	TNET	Fri, Mar 18, 2016	12.97	14.01	12.97	13.96
498	NYSE	TNET	Thu, Mar 17, 2016	12.71	12.90	12.58	12.88
497	NYSE	TNET	Wed, Mar 16, 2016	13.08	13.09	12.71	12.77
496	NYSE	TNET	Tue, Mar 15, 2016	13.46	13.46	13.46	13.09
495	NYSE	TNET	Mon, Mar 14, 2016	13.19	13.51	13.11	13.46
494	NYSE	TNET	Fri, Mar 11, 2016	13.16	13.16	13.16	13.25
493	NYSE	TNET	Thu, Mar 10, 2016	13.48	13.57	13.07	13.16
492	NYSE	TNET	Wed, Mar 9, 2016	13.67	13.67	13.67	13.45
491	NYSE	TNET	Tue, Mar 8, 2016	14.23	14.23	13.65	13.67
490	NYSE	TNET	Mon, Mar 7, 2016	14.23	14.50	14.06	14.33
489	NYSE	TNET	Fri, Mar 4, 2016	14.19	14.19	14.19	14.34
488	NYSE	TNET	Thu, Mar 3, 2016	13.89	13.89	13.89	14.19
487	NYSE	TNET	Wed, Mar 2, 2016	12.19	14.08	12.03	13.89
486	NYSE	TNET	Tue, Mar 1, 2016	12.36	12.94	11.10	12.28
485	NYSE	TNET	Mon, Feb 29, 2016	13.22	13.49	12.94	13.09
484	NYSE	TNET	Fri, Feb 26, 2016	13.23	13.41	12.95	13.37
483	NYSE	TNET	Thu, Feb 25, 2016	13.02	13.25	12.92	13.15
482	NYSE	TNET	Wed, Feb 24, 2016	12.67	13.11	12.31	12.97
481	NYSE	TNET	Tue, Feb 23, 2016	13.44	13.44	12.75	12.76
480	NYSE	TNET	Mon, Feb 22, 2016	12.89	13.56	12.89	13.46
479	NYSE	TNET	Fri, Feb 19, 2016	12.75	13.19	12.47	12.71
478	NYSE	TNET	Thu, Feb 18, 2016	13.25	13.43	12.58	12.77
477	NYSE	TNET	Wed, Feb 17, 2016	13.26	13.84	13.14	13.20
476	NYSE	TNET	Tue, Feb 16, 2016	12.81	13.23	12.78	13.14
475	NYSE	TNET	Fri, Feb 12, 2016	12.80	12.86	12.59	12.68
474	NYSE	TNET	Thu, Feb 11, 2016	12.51	12.79	12.31	12.62
473	NYSE	TNET	Wed, Feb 10, 2016	12.91	13.21	12.69	12.72
472	NYSE	TNET	Tue, Feb 9, 2016	12.64	12.94	12.41	12.81
471	NYSE	TNET	Mon, Feb 8, 2016	13.35	13.35	12.65	12.81
470	NYSE	TNET	Fri, Feb 5, 2016	13.78	13.96	13.55	13.64
469	NYSE	TNET	Thu, Feb 4, 2016	13.75	14.22	13.70	13.83
468	NYSE	TNET	Wed, Feb 3, 2016	14.00	14.06	13.30	13.79
467	NYSE	TNET	Tue, Feb 2, 2016	14.51	14.52	13.79	13.87
466	NYSE	TNET	Mon, Feb 1, 2016	14.73	14.88	14.44	14.65
465	NYSE	TNET	Fri, Jan 29, 2016	14.30	14.81	14.30	14.80
464	NYSE	TNET	Thu, Jan 28, 2016	14.55	14.71	14.13	14.21
463	NYSE	TNET	Wed, Jan 27, 2016	14.79	14.84	14.25	14.35
462	NYSE	TNET	Tue, Jan 26, 2016	14.57	15.01	14.48	14.84
461	NYSE	TNET	Mon, Jan 25, 2016	15.19	15.31	14.43	14.49
460	NYSE	TNET	Fri, Jan 22, 2016	15.33	15.64	15.21	15.29
459	NYSE	TNET	Thu, Jan 21, 2016	15.03	15.66	15.00	15.16
458	NYSE	TNET	Wed, Jan 20, 2016	14.80	15.09	14.27	15.00
457	NYSE	TNET	Tue, Jan 19, 2016	15.88	15.95	14.97	15.00
456	NYSE	TNET	Fri, Jan 15, 2016	15.40	15.74	15.23	15.70
455	NYSE	TNET	Thu, Jan 14, 2016	15.82	16.04	15.27	15.80
454	NYSE	TNET	Wed, Jan 13, 2016	16.61	16.71	15.65	15.74
453	NYSE	TNET	Tue, Jan 12, 2016	16.77	17.00	15.96	16.57
452	NYSE	TNET	Mon, Jan 11, 2016	16.95	16.96	16.22	16.52
451	NYSE	TNET	Fri, Jan 8, 2016	17.32	17.47	16.75	16.81
450	NYSE	TNET	Thu, Jan 7, 2016	17.59	18.12	17.17	17.28
449	NYSE	TNET	Wed, Jan 6, 2016	18.36	18.36	17.58	17.88
448	NYSE	TNET	Tue, Jan 5, 2016	18.87	18.87	18.42	18.59
447	NYSE	TNET	Mon, Jan 4, 2016	18.95	18.98	18.46	18.78
446	NYSE	TNET	Thu, Dec 31, 2015	19.31	19.50	19.15	19.35
445	NYSE	TNET	Wed, Dec 30, 2015	19.36	19.58	19.20	19.38
444	NYSE	TNET	Tue, Dec 29, 2015	19.38	19.55	19.24	19.37
443	NYSE	TNET	Mon, Dec 28, 2015	19.17	19.38	19.00	19.30
442	NYSE	TNET	Thu, Dec 24, 2015	19.30	19.45	19.20	19.25
441	NYSE	TNET	Wed, Dec 23, 2015	18.93	19.41	18.85	19.35
440	NYSE	TNET	Tue, Dec 22, 2015	18.27	18.94	18.17	18.81
439	NYSE	TNET	Mon, Dec 21, 2015	18.06	18.36	17.90	18.21
438	NYSE	TNET	Fri, Dec 18, 2015	18.13	18.31	17.59	17.93
437	NYSE	TNET	Thu, Dec 17, 2015	18.59	18.78	18.03	18.24
436	NYSE	TNET	Wed, Dec 16, 2015	18.54	18.76	18.04	18.52
435	NYSE	TNET	Tue, Dec 15, 2015	18.61	18.78	18.24	18.42
434	NYSE	TNET	Mon, Dec 14, 2015	18.63	18.84	18.15	18.48
433	NYSE	TNET	Fri, Dec 11, 2015	18.95	19.02	18.24	18.60
432	NYSE	TNET	Thu, Dec 10, 2015	19.20	19.53	19.12	19.19
431	NYSE	TNET	Wed, Dec 9, 2015	19.34	19.90	19.02	19.21
430	NYSE	TNET	Tue, Dec 8, 2015	18.94	19.42	18.87	19.39
429	NYSE	TNET	Mon, Dec 7, 2015	19.32	19.37	18.83	19.07
428	NYSE	TNET	Fri, Dec 4, 2015	19.38	19.52	19.01	19.43
427	NYSE	TNET	Thu, Dec 3, 2015	19.78	19.89	19.37	19.39
426	NYSE	TNET	Wed, Dec 2, 2015	19.74	19.88	19.57	19.81
425	NYSE	TNET	Tue, Dec 1, 2015	19.80	19.90	19.37	19.79
424	NYSE	TNET	Mon, Nov 30, 2015	19.54	19.81	19.29	19.75
423	NYSE	TNET	Fri, Nov 27, 2015	19.43	19.51	19.24	19.47
422	NYSE	TNET	Wed, Nov 25, 2015	19.09	19.52	19.00	19.45
421	NYSE	TNET	Tue, Nov 24, 2015	18.80	19.09	18.59	19.08
420	NYSE	TNET	Mon, Nov 23, 2015	18.53	19.03	18.43	18.91
419	NYSE	TNET	Fri, Nov 20, 2015	18.76	18.90	18.39	18.53
418	NYSE	TNET	Thu, Nov 19, 2015	18.91	18.97	18.51	18.64
417	NYSE	TNET	Wed, Nov 18, 2015	18.39	18.98	18.20	18.93
416	NYSE	TNET	Tue, Nov 17, 2015	18.42	18.58	18.23	18.34
415	NYSE	TNET	Mon, Nov 16, 2015	18.50	18.64	18.15	18.40
414	NYSE	TNET	Fri, Nov 13, 2015	18.67	18.80	18.18	18.48
413	NYSE	TNET	Thu, Nov 12, 2015	19.09	19.32	18.68	18.76
412	NYSE	TNET	Wed, Nov 11, 2015	19.75	19.75	19.09	19.20
411	NYSE	TNET	Tue, Nov 10, 2015	19.98	20.00	18.77	19.66
410	NYSE	TNET	Mon, Nov 9, 2015	19.97	20.18	19.86	20.05
409	NYSE	TNET	Fri, Nov 6, 2015	19.45	20.13	19.28	19.97
408	NYSE	TNET	Thu, Nov 5, 2015	19.65	19.68	19.06	19.51
407	NYSE	TNET	Wed, Nov 4, 2015	18.13	19.65	18.06	19.60
406	NYSE	TNET	Tue, Nov 3, 2015	16.56	18.82	16.43	18.10
405	NYSE	TNET	Mon, Nov 2, 2015	18.99	19.65	18.95	19.29
404	NYSE	TNET	Fri, Oct 30, 2015	18.82	19.25	18.34	18.98
403	NYSE	TNET	Thu, Oct 29, 2015	18.80	19.55	18.47	18.73
402	NYSE	TNET	Wed, Oct 28, 2015	18.97	19.03	18.53	18.80
401	NYSE	TNET	Tue, Oct 27, 2015	19.27	19.30	18.71	18.90
400	NYSE	TNET	Mon, Oct 26, 2015	19.87	19.93	19.20	19.33
399	NYSE	TNET	Fri, Oct 23, 2015	19.48	20.12	19.34	19.90
398	NYSE	TNET	Thu, Oct 22, 2015	19.17	19.59	19.07	19.31
397	NYSE	TNET	Wed, Oct 21, 2015	19.60	19.60	19.02	19.11
396	NYSE	TNET	Tue, Oct 20, 2015	19.12	19.60	19.04	19.56
395	NYSE	TNET	Mon, Oct 19, 2015	19.25	19.40	18.71	19.11
394	NYSE	TNET	Fri, Oct 16, 2015	19.31	19.49	19.00	19.30
393	NYSE	TNET	Thu, Oct 15, 2015	18.51	19.31	18.45	19.23
392	NYSE	TNET	Wed, Oct 14, 2015	18.87	19.39	18.28	18.45
391	NYSE	TNET	Tue, Oct 13, 2015	18.82	19.29	18.59	18.83
390	NYSE	TNET	Mon, Oct 12, 2015	19.24	19.38	18.73	18.87
389	NYSE	TNET	Fri, Oct 9, 2015	19.20	19.35	18.94	19.21
388	NYSE	TNET	Thu, Oct 8, 2015	18.60	19.17	18.48	19.12
387	NYSE	TNET	Wed, Oct 7, 2015	17.88	18.61	17.27	18.59
386	NYSE	TNET	Tue, Oct 6, 2015	18.09	18.30	17.57	17.85
385	NYSE	TNET	Mon, Oct 5, 2015	17.42	18.16	17.23	18.13
384	NYSE	TNET	Fri, Oct 2, 2015	16.73	17.30	16.19	17.30
383	NYSE	TNET	Thu, Oct 1, 2015	16.89	17.16	16.64	16.79
382	NYSE	TNET	Wed, Sep 30, 2015	16.75	16.82	16.54	16.80
381	NYSE	TNET	Tue, Sep 29, 2015	16.83	16.96	16.40	16.61
380	NYSE	TNET	Mon, Sep 28, 2015	17.10	17.14	16.55	16.77
379	NYSE	TNET	Fri, Sep 25, 2015	17.75	17.80	16.94	17.14
378	NYSE	TNET	Thu, Sep 24, 2015	17.63	17.73	17.22	17.63
377	NYSE	TNET	Wed, Sep 23, 2015	18.31	18.44	17.48	17.75
376	NYSE	TNET	Tue, Sep 22, 2015	17.96	18.34	17.77	18.33
375	NYSE	TNET	Mon, Sep 21, 2015	18.29	18.49	18.00	18.18
374	NYSE	TNET	Fri, Sep 18, 2015	18.19	18.48	17.84	18.16
373	NYSE	TNET	Thu, Sep 17, 2015	17.97	18.64	17.88	18.38
372	NYSE	TNET	Wed, Sep 16, 2015	17.49	18.00	17.19	17.91
371	NYSE	TNET	Tue, Sep 15, 2015	17.13	17.65	17.09	17.49
370	NYSE	TNET	Mon, Sep 14, 2015	17.39	17.41	16.91	17.10
369	NYSE	TNET	Fri, Sep 11, 2015	16.90	17.47	16.81	17.40
368	NYSE	TNET	Thu, Sep 10, 2015	16.89	17.11	16.54	16.98
367	NYSE	TNET	Wed, Sep 9, 2015	17.15	17.30	16.85	16.89
366	NYSE	TNET	Tue, Sep 8, 2015	16.79	17.12	16.69	17.00
365	NYSE	TNET	Fri, Sep 4, 2015	16.68	16.98	16.54	16.66
364	NYSE	TNET	Thu, Sep 3, 2015	16.75	16.95	16.61	16.85
363	NYSE	TNET	Wed, Sep 2, 2015	16.72	16.92	16.40	16.71
362	NYSE	TNET	Tue, Sep 1, 2015	16.50	16.93	16.45	16.64
361	NYSE	TNET	Mon, Aug 31, 2015	16.92	17.09	16.75	16.84
360	NYSE	TNET	Fri, Aug 28, 2015	16.95	17.06	16.81	16.95
359	NYSE	TNET	Thu, Aug 27, 2015	16.97	17.26	16.66	17.06
358	NYSE	TNET	Wed, Aug 26, 2015	17.02	17.03	16.09	16.82
357	NYSE	TNET	Tue, Aug 25, 2015	17.12	17.37	16.56	16.70
356	NYSE	TNET	Mon, Aug 24, 2015	16.80	17.27	16.50	16.74
355	NYSE	TNET	Fri, Aug 21, 2015	17.79	18.00	17.52	17.71
354	NYSE	TNET	Thu, Aug 20, 2015	18.27	18.27	17.86	17.97
353	NYSE	TNET	Wed, Aug 19, 2015	18.36	18.76	17.93	18.44
352	NYSE	TNET	Tue, Aug 18, 2015	18.83	18.90	18.40	18.43
351	NYSE	TNET	Mon, Aug 17, 2015	18.97	19.02	18.48	18.85
350	NYSE	TNET	Fri, Aug 14, 2015	18.89	19.27	18.89	19.15
349	NYSE	TNET	Thu, Aug 13, 2015	18.74	19.30	18.71	18.89
348	NYSE	TNET	Wed, Aug 12, 2015	18.62	18.99	18.40	18.75
347	NYSE	TNET	Tue, Aug 11, 2015	18.43	18.90	18.31	18.82
346	NYSE	TNET	Mon, Aug 10, 2015	18.58	18.99	17.86	18.54
345	NYSE	TNET	Fri, Aug 7, 2015	17.16	18.78	17.12	18.52
344	NYSE	TNET	Thu, Aug 6, 2015	17.58	17.85	16.90	17.40
343	NYSE	TNET	Wed, Aug 5, 2015	16.32	17.68	16.02	17.59
342	NYSE	TNET	Tue, Aug 4, 2015	17.25	18.11	14.82	16.33
341	NYSE	TNET	Mon, Aug 3, 2015	26.64	26.99	25.92	26.69
340	NYSE	TNET	Fri, Jul 31, 2015	26.33	26.98	26.27	26.88
339	NYSE	TNET	Thu, Jul 30, 2015	25.94	26.39	25.88	26.25
338	NYSE	TNET	Wed, Jul 29, 2015	25.59	26.18	25.44	26.05
337	NYSE	TNET	Tue, Jul 28, 2015	25.14	25.72	24.71	25.61
336	NYSE	TNET	Mon, Jul 27, 2015	25.29	25.29	24.85	25.04
335	NYSE	TNET	Fri, Jul 24, 2015	25.00	25.40	24.81	25.35
334	NYSE	TNET	Thu, Jul 23, 2015	25.23	25.36	24.73	24.93
333	NYSE	TNET	Wed, Jul 22, 2015	25.00	25.39	25.00	25.23
332	NYSE	TNET	Tue, Jul 21, 2015	25.19	25.38	25.00	25.18
331	NYSE	TNET	Mon, Jul 20, 2015	25.76	25.76	25.18	25.24
330	NYSE	TNET	Fri, Jul 17, 2015	25.74	25.97	25.53	25.74
329	NYSE	TNET	Thu, Jul 16, 2015	25.54	25.71	25.37	25.64
328	NYSE	TNET	Wed, Jul 15, 2015	25.77	25.83	25.33	25.39
327	NYSE	TNET	Tue, Jul 14, 2015	25.45	25.81	25.31	25.76
326	NYSE	TNET	Mon, Jul 13, 2015	25.49	25.54	25.37	25.44
325	NYSE	TNET	Fri, Jul 10, 2015	25.53	25.53	25.35	25.41
324	NYSE	TNET	Thu, Jul 9, 2015	25.43	25.54	25.17	25.23
323	NYSE	TNET	Wed, Jul 8, 2015	25.26	25.59	25.10	25.21
322	NYSE	TNET	Tue, Jul 7, 2015	25.57	25.66	25.18	25.46
321	NYSE	TNET	Mon, Jul 6, 2015	25.65	25.79	25.26	25.62
320	NYSE	TNET	Thu, Jul 2, 2015	25.66	25.90	25.37	25.78
319	NYSE	TNET	Wed, Jul 1, 2015	25.42	25.75	25.27	25.62
318	NYSE	TNET	Tue, Jun 30, 2015	25.97	26.13	25.32	25.35
317	NYSE	TNET	Mon, Jun 29, 2015	25.27	25.59	25.13	25.23
316	NYSE	TNET	Fri, Jun 26, 2015	25.75	25.88	25.38	25.41
315	NYSE	TNET	Thu, Jun 25, 2015	26.20	26.30	25.37	25.74
314	NYSE	TNET	Wed, Jun 24, 2015	26.45	26.47	25.78	26.19
313	NYSE	TNET	Tue, Jun 23, 2015	26.79	27.01	26.39	26.42
312	NYSE	TNET	Mon, Jun 22, 2015	27.20	27.33	26.73	26.74
311	NYSE	TNET	Fri, Jun 19, 2015	27.63	27.78	27.02	27.12
310	NYSE	TNET	Thu, Jun 18, 2015	27.80	28.03	27.61	27.62
309	NYSE	TNET	Wed, Jun 17, 2015	28.15	28.24	27.73	27.74
308	NYSE	TNET	Tue, Jun 16, 2015	28.26	28.38	28.09	28.17
307	NYSE	TNET	Mon, Jun 15, 2015	28.28	28.50	28.09	28.26
306	NYSE	TNET	Fri, Jun 12, 2015	28.64	28.69	28.35	28.51
305	NYSE	TNET	Thu, Jun 11, 2015	28.80	28.85	28.62	28.70
304	NYSE	TNET	Wed, Jun 10, 2015	28.68	28.91	28.56	28.72
303	NYSE	TNET	Tue, Jun 9, 2015	28.74	28.83	28.43	28.55
302	NYSE	TNET	Mon, Jun 8, 2015	28.79	28.99	28.55	28.71
301	NYSE	TNET	Fri, Jun 5, 2015	28.82	29.08	28.68	28.78
300	NYSE	TNET	Thu, Jun 4, 2015	29.25	29.39	28.74	28.81
299	NYSE	TNET	Wed, Jun 3, 2015	29.35	29.49	28.92	29.35
298	NYSE	TNET	Tue, Jun 2, 2015	29.61	29.72	29.28	29.28
297	NYSE	TNET	Mon, Jun 1, 2015	29.16	29.97	28.81	29.74
296	NYSE	TNET	Fri, May 29, 2015	29.37	29.95	29.09	29.93
295	NYSE	TNET	Thu, May 28, 2015	29.23	29.47	28.89	29.44
294	NYSE	TNET	Wed, May 27, 2015	29.23	29.36	28.91	29.23
293	NYSE	TNET	Tue, May 26, 2015	29.27	29.76	29.08	29.18
292	NYSE	TNET	Fri, May 22, 2015	29.43	29.79	29.12	29.44
291	NYSE	TNET	Thu, May 21, 2015	29.59	29.99	29.47	29.73
290	NYSE	TNET	Wed, May 20, 2015	29.97	30.05	29.42	29.53
289	NYSE	TNET	Tue, May 19, 2015	29.95	30.35	29.78	30.00
288	NYSE	TNET	Mon, May 18, 2015	29.54	29.98	29.25	29.89
287	NYSE	TNET	Fri, May 15, 2015	29.67	30.05	29.37	29.70
286	NYSE	TNET	Thu, May 14, 2015	29.51	29.95	29.20	29.72
285	NYSE	TNET	Wed, May 13, 2015	29.00	29.65	28.91	29.42
284	NYSE	TNET	Tue, May 12, 2015	29.40	29.40	28.67	29.06
283	NYSE	TNET	Mon, May 11, 2015	28.82	30.10	28.82	29.57
282	NYSE	TNET	Fri, May 8, 2015	29.27	30.04	28.85	28.87
281	NYSE	TNET	Thu, May 7, 2015	28.58	29.03	27.95	28.98
280	NYSE	TNET	Wed, May 6, 2015	29.87	29.93	27.28	28.76
279	NYSE	TNET	Tue, May 5, 2015	36.41	36.52	34.32	34.43
278	NYSE	TNET	Mon, May 4, 2015	35.96	36.59	35.96	36.45
277	NYSE	TNET	Fri, May 1, 2015	34.61	36.46	34.48	36.01
276	NYSE	TNET	Thu, Apr 30, 2015	34.97	35.45	34.56	35.02
275	NYSE	TNET	Wed, Apr 29, 2015	35.41	35.73	35.02	35.04
274	NYSE	TNET	Tue, Apr 28, 2015	35.21	35.79	34.94	35.43
273	NYSE	TNET	Mon, Apr 27, 2015	35.24	35.84	34.87	35.16
272	NYSE	TNET	Fri, Apr 24, 2015	35.55	35.55	35.06	35.20
271	NYSE	TNET	Thu, Apr 23, 2015	35.45	35.62	35.06	35.34
270	NYSE	TNET	Wed, Apr 22, 2015	36.05	36.05	35.36	35.45
269	NYSE	TNET	Tue, Apr 21, 2015	36.96	36.96	35.99	35.99
268	NYSE	TNET	Mon, Apr 20, 2015	35.77	36.87	35.76	36.70
267	NYSE	TNET	Fri, Apr 17, 2015	35.36	35.97	35.17	35.51
266	NYSE	TNET	Thu, Apr 16, 2015	36.60	36.84	35.02	35.53
265	NYSE	TNET	Wed, Apr 15, 2015	37.21	37.21	36.69	36.93
264	NYSE	TNET	Tue, Apr 14, 2015	37.23	37.47	36.63	37.21
263	NYSE	TNET	Mon, Apr 13, 2015	37.22	37.46	36.94	37.27
262	NYSE	TNET	Fri, Apr 10, 2015	36.61	37.60	36.42	37.27
261	NYSE	TNET	Thu, Apr 9, 2015	36.78	37.00	36.00	36.53
260	NYSE	TNET	Wed, Apr 8, 2015	35.97	36.89	35.74	36.85
259	NYSE	TNET	Tue, Apr 7, 2015	35.62	36.13	35.29	35.75
258	NYSE	TNET	Mon, Apr 6, 2015	35.52	35.91	35.20	35.80
257	NYSE	TNET	Thu, Apr 2, 2015	35.10	35.87	34.95	35.81
256	NYSE	TNET	Wed, Apr 1, 2015	35.00	35.38	34.89	35.13
255	NYSE	TNET	Tue, Mar 31, 2015	34.94	35.84	34.69	35.23
254	NYSE	TNET	Mon, Mar 30, 2015	35.48	35.58	34.75	35.03
253	NYSE	TNET	Fri, Mar 27, 2015	34.50	35.50	34.08	35.25
252	NYSE	TNET	Thu, Mar 26, 2015	34.44	34.61	34.07	34.46
251	NYSE	TNET	Wed, Mar 25, 2015	36.32	36.32	34.59	34.65
250	NYSE	TNET	Tue, Mar 24, 2015	35.29	36.30	35.04	35.83
249	NYSE	TNET	Mon, Mar 23, 2015	36.08	36.08	35.38	35.38
248	NYSE	TNET	Fri, Mar 20, 2015	36.00	36.53	35.68	36.25
247	NYSE	TNET	Thu, Mar 19, 2015	35.59	35.99	35.48	35.97
246	NYSE	TNET	Wed, Mar 18, 2015	35.30	35.92	34.69	35.76
245	NYSE	TNET	Tue, Mar 17, 2015	34.91	35.49	34.91	35.30
244	NYSE	TNET	Mon, Mar 16, 2015	34.67	35.52	34.55	35.01
243	NYSE	TNET	Fri, Mar 13, 2015	35.06	35.44	34.14	34.30
242	NYSE	TNET	Thu, Mar 12, 2015	33.38	35.62	33.14	35.20
241	NYSE	TNET	Wed, Mar 11, 2015	32.97	33.49	32.82	33.25
240	NYSE	TNET	Tue, Mar 10, 2015	33.03	33.13	32.55	32.89
239	NYSE	TNET	Mon, Mar 9, 2015	33.16	33.73	32.76	33.30
238	NYSE	TNET	Fri, Mar 6, 2015	33.36	33.60	32.68	33.06
237	NYSE	TNET	Thu, Mar 5, 2015	33.16	34.33	32.64	33.51
236	NYSE	TNET	Wed, Mar 4, 2015	31.05	34.33	30.01	33.93
235	NYSE	TNET	Tue, Mar 3, 2015	36.47	38.00	36.12	37.88
234	NYSE	TNET	Mon, Mar 2, 2015	35.88	37.17	35.88	36.78
233	NYSE	TNET	Fri, Feb 27, 2015	36.70	36.88	35.82	36.34
232	NYSE	TNET	Thu, Feb 26, 2015	36.44	36.96	36.10	36.66
231	NYSE	TNET	Wed, Feb 25, 2015	36.33	36.75	35.88	36.34
230	NYSE	TNET	Tue, Feb 24, 2015	36.57	36.72	36.06	36.20
229	NYSE	TNET	Mon, Feb 23, 2015	36.16	36.58	36.02	36.57
228	NYSE	TNET	Fri, Feb 20, 2015	36.52	36.64	35.89	36.56
227	NYSE	TNET	Thu, Feb 19, 2015	36.06	36.59	35.90	36.44
226	NYSE	TNET	Wed, Feb 18, 2015	36.45	36.75	35.99	36.20
225	NYSE	TNET	Tue, Feb 17, 2015	36.48	36.62	35.59	36.54
224	NYSE	TNET	Fri, Feb 13, 2015	35.83	36.59	35.21	36.49
223	NYSE	TNET	Thu, Feb 12, 2015	35.14	35.93	34.96	35.73
222	NYSE	TNET	Wed, Feb 11, 2015	34.93	35.19	34.80	35.14
221	NYSE	TNET	Tue, Feb 10, 2015	34.87	35.14	34.40	35.00
220	NYSE	TNET	Mon, Feb 9, 2015	34.82	35.28	34.47	34.53
219	NYSE	TNET	Fri, Feb 6, 2015	35.18	35.33	34.62	34.73
218	NYSE	TNET	Thu, Feb 5, 2015	34.57	35.42	34.50	35.21
217	NYSE	TNET	Wed, Feb 4, 2015	33.41	34.95	33.40	34.70
216	NYSE	TNET	Tue, Feb 3, 2015	33.22	33.95	33.06	33.76
215	NYSE	TNET	Mon, Feb 2, 2015	32.40	33.36	32.02	33.16
214	NYSE	TNET	Fri, Jan 30, 2015	33.18	33.47	32.80	33.17
213	NYSE	TNET	Thu, Jan 29, 2015	33.51	33.55	32.81	33.48
212	NYSE	TNET	Wed, Jan 28, 2015	34.25	34.49	33.27	33.49
211	NYSE	TNET	Tue, Jan 27, 2015	33.86	34.47	33.40	34.16
210	NYSE	TNET	Mon, Jan 26, 2015	33.40	34.36	33.04	34.36
209	NYSE	TNET	Fri, Jan 23, 2015	32.92	33.56	32.80	33.30
208	NYSE	TNET	Thu, Jan 22, 2015	32.78	33.17	32.03	33.14
207	NYSE	TNET	Wed, Jan 21, 2015	33.24	33.45	32.48	32.57
206	NYSE	TNET	Tue, Jan 20, 2015	33.52	33.78	32.60	33.39
205	NYSE	TNET	Fri, Jan 16, 2015	33.45	33.97	32.79	33.36
204	NYSE	TNET	Thu, Jan 15, 2015	33.60	33.76	33.03	33.55
203	NYSE	TNET	Wed, Jan 14, 2015	32.51	33.67	32.50	33.60
202	NYSE	TNET	Tue, Jan 13, 2015	33.00	33.17	32.64	32.97
201	NYSE	TNET	Mon, Jan 12, 2015	32.57	33.04	32.39	32.90
200	NYSE	TNET	Fri, Jan 9, 2015	33.28	33.34	32.46	32.48
199	NYSE	TNET	Thu, Jan 8, 2015	32.01	33.35	32.00	33.27
198	NYSE	TNET	Wed, Jan 7, 2015	30.76	32.06	30.51	32.00
197	NYSE	TNET	Tue, Jan 6, 2015	30.04	30.70	29.92	30.50
196	NYSE	TNET	Mon, Jan 5, 2015	30.28	30.71	29.87	30.04
195	NYSE	TNET	Fri, Jan 2, 2015	30.89	31.59	30.07	30.58
194	NYSE	TNET	Wed, Dec 31, 2014	31.90	31.99	31.23	31.28
193	NYSE	TNET	Tue, Dec 30, 2014	32.46	32.75	31.53	31.60
192	NYSE	TNET	Mon, Dec 29, 2014	31.64	32.71	31.64	32.59
191	NYSE	TNET	Fri, Dec 26, 2014	31.74	32.00	31.51	31.70
190	NYSE	TNET	Wed, Dec 24, 2014	31.41	31.93	31.18	31.61
189	NYSE	TNET	Tue, Dec 23, 2014	31.43	31.81	31.35	31.46
188	NYSE	TNET	Mon, Dec 22, 2014	31.78	31.98	31.10	31.66
187	NYSE	TNET	Fri, Dec 19, 2014	31.78	31.99	31.43	31.51
186	NYSE	TNET	Thu, Dec 18, 2014	31.21	31.99	30.89	31.90
185	NYSE	TNET	Wed, Dec 17, 2014	29.98	30.96	29.79	30.75
184	NYSE	TNET	Tue, Dec 16, 2014	30.58	30.58	29.67	30.00
183	NYSE	TNET	Mon, Dec 15, 2014	30.11	31.18	30.08	30.77
182	NYSE	TNET	Fri, Dec 12, 2014	29.98	30.31	29.91	30.06
181	NYSE	TNET	Thu, Dec 11, 2014	29.94	30.58	29.90	30.25
180	NYSE	TNET	Wed, Dec 10, 2014	30.69	30.87	29.84	29.90
179	NYSE	TNET	Tue, Dec 9, 2014	30.35	30.74	30.00	30.71
178	NYSE	TNET	Mon, Dec 8, 2014	30.14	30.93	29.99	30.64
177	NYSE	TNET	Fri, Dec 5, 2014	29.55	30.38	29.41	30.25
176	NYSE	TNET	Thu, Dec 4, 2014	29.25	29.59	29.04	29.43
175	NYSE	TNET	Wed, Dec 3, 2014	29.61	29.80	29.19	29.28
174	NYSE	TNET	Tue, Dec 2, 2014	29.63	29.69	28.76	29.65
173	NYSE	TNET	Mon, Dec 1, 2014	30.53	31.38	27.06	29.62
172	NYSE	TNET	Fri, Nov 28, 2014	31.23	32.19	31.21	31.66
171	NYSE	TNET	Wed, Nov 26, 2014	31.90	31.95	31.33	31.40
170	NYSE	TNET	Tue, Nov 25, 2014	32.31	32.79	31.47	31.84
169	NYSE	TNET	Mon, Nov 24, 2014	31.17	32.27	31.17	32.25
168	NYSE	TNET	Fri, Nov 21, 2014	31.20	31.46	30.90	31.16
167	NYSE	TNET	Thu, Nov 20, 2014	31.07	31.22	30.61	30.88
166	NYSE	TNET	Wed, Nov 19, 2014	30.71	31.40	30.62	31.26
165	NYSE	TNET	Tue, Nov 18, 2014	31.36	31.48	30.80	30.88
164	NYSE	TNET	Mon, Nov 17, 2014	31.27	31.50	30.76	31.38
163	NYSE	TNET	Fri, Nov 14, 2014	31.88	31.90	31.16	31.27
162	NYSE	TNET	Thu, Nov 13, 2014	31.22	31.95	31.22	31.80
161	NYSE	TNET	Wed, Nov 12, 2014	31.12	31.64	30.80	31.31
160	NYSE	TNET	Tue, Nov 11, 2014	30.90	31.66	30.55	30.99
159	NYSE	TNET	Mon, Nov 10, 2014	29.75	31.00	29.64	30.89
158	NYSE	TNET	Fri, Nov 7, 2014	29.11	29.76	28.18	29.75
157	NYSE	TNET	Thu, Nov 6, 2014	29.45	30.45	29.03	29.26
156	NYSE	TNET	Wed, Nov 5, 2014	29.90	31.00	28.02	29.50
155	NYSE	TNET	Tue, Nov 4, 2014	29.33	30.80	29.33	29.68
154	NYSE	TNET	Mon, Nov 3, 2014	28.90	29.95	28.70	29.67
153	NYSE	TNET	Fri, Oct 31, 2014	29.50	29.95	29.23	29.92
152	NYSE	TNET	Thu, Oct 30, 2014	28.32	29.67	28.16	29.23
151	NYSE	TNET	Wed, Oct 29, 2014	28.95	29.20	28.04	28.42
150	NYSE	TNET	Tue, Oct 28, 2014	28.70	29.25	28.52	28.96
149	NYSE	TNET	Mon, Oct 27, 2014	28.19	28.96	28.14	28.69
148	NYSE	TNET	Fri, Oct 24, 2014	28.16	28.46	27.80	28.25
147	NYSE	TNET	Thu, Oct 23, 2014	26.95	28.47	26.93	28.18
146	NYSE	TNET	Wed, Oct 22, 2014	26.88	27.04	26.71	26.92
145	NYSE	TNET	Tue, Oct 21, 2014	26.99	27.15	26.54	26.81
144	NYSE	TNET	Mon, Oct 20, 2014	26.31	27.15	26.20	26.99
143	NYSE	TNET	Fri, Oct 17, 2014	27.20	27.20	26.32	26.47
142	NYSE	TNET	Thu, Oct 16, 2014	26.50	27.44	26.41	26.90
141	NYSE	TNET	Wed, Oct 15, 2014	26.28	27.04	26.19	26.81
140	NYSE	TNET	Tue, Oct 14, 2014	26.18	27.04	26.14	26.72
139	NYSE	TNET	Mon, Oct 13, 2014	25.78	26.62	25.64	26.12
138	NYSE	TNET	Fri, Oct 10, 2014	26.00	26.40	25.56	25.73
137	NYSE	TNET	Thu, Oct 9, 2014	26.81	26.81	25.99	26.00
136	NYSE	TNET	Wed, Oct 8, 2014	25.95	26.86	25.79	26.79
135	NYSE	TNET	Tue, Oct 7, 2014	25.58	25.84	25.37	25.63
134	NYSE	TNET	Mon, Oct 6, 2014	25.89	26.01	25.55	25.62
133	NYSE	TNET	Fri, Oct 3, 2014	25.23	26.09	24.96	25.84
132	NYSE	TNET	Thu, Oct 2, 2014	24.85	25.12	24.40	25.05
131	NYSE	TNET	Wed, Oct 1, 2014	25.44	25.70	24.38	24.90
130	NYSE	TNET	Tue, Sep 30, 2014	25.44	26.00	25.13	25.75
129	NYSE	TNET	Mon, Sep 29, 2014	25.48	25.71	25.34	25.50
128	NYSE	TNET	Fri, Sep 26, 2014	25.93	25.99	25.30	25.62
127	NYSE	TNET	Thu, Sep 25, 2014	25.93	26.03	25.65	25.93
126	NYSE	TNET	Wed, Sep 24, 2014	25.93	26.15	25.60	25.95
125	NYSE	TNET	Tue, Sep 23, 2014	25.46	26.53	25.26	25.95
124	NYSE	TNET	Mon, Sep 22, 2014	27.03	27.10	26.14	26.80
123	NYSE	TNET	Fri, Sep 19, 2014	27.34	27.45	26.68	27.18
122	NYSE	TNET	Thu, Sep 18, 2014	27.12	27.50	26.86	27.29
121	NYSE	TNET	Wed, Sep 17, 2014	27.00	27.49	26.94	27.18
120	NYSE	TNET	Tue, Sep 16, 2014	27.29	27.47	26.67	27.02
119	NYSE	TNET	Mon, Sep 15, 2014	27.40	27.61	26.79	27.33
118	NYSE	TNET	Fri, Sep 12, 2014	26.38	27.46	26.35	27.46
117	NYSE	TNET	Thu, Sep 11, 2014	26.00	26.04	25.26	25.71
116	NYSE	TNET	Wed, Sep 10, 2014	26.58	26.70	25.71	26.11
115	NYSE	TNET	Tue, Sep 9, 2014	27.50	28.15	26.45	26.61
114	NYSE	TNET	Mon, Sep 8, 2014	27.26	28.83	26.79	27.86
113	NYSE	TNET	Fri, Sep 5, 2014	27.57	27.82	27.16	27.26
112	NYSE	TNET	Thu, Sep 4, 2014	28.00	28.37	27.60	27.65
111	NYSE	TNET	Wed, Sep 3, 2014	28.22	28.92	27.95	28.02
110	NYSE	TNET	Tue, Sep 2, 2014	26.87	28.02	26.18	27.98
109	NYSE	TNET	Fri, Aug 29, 2014	27.04	27.33	26.51	26.81
108	NYSE	TNET	Thu, Aug 28, 2014	27.27	28.19	26.91	27.01
107	NYSE	TNET	Wed, Aug 27, 2014	27.24	27.44	26.98	27.32
106	NYSE	TNET	Tue, Aug 26, 2014	27.71	27.82	26.93	27.18
105	NYSE	TNET	Mon, Aug 25, 2014	27.21	27.71	27.00	27.50
104	NYSE	TNET	Fri, Aug 22, 2014	27.13	27.72	26.35	27.08
103	NYSE	TNET	Thu, Aug 21, 2014	28.71	28.95	27.07	27.24
102	NYSE	TNET	Wed, Aug 20, 2014	28.73	29.32	28.52	28.59
101	NYSE	TNET	Tue, Aug 19, 2014	28.82	29.23	28.63	28.83
100	NYSE	TNET	Mon, Aug 18, 2014	28.69	28.83	28.28	28.68
99	NYSE	TNET	Fri, Aug 15, 2014	29.12	29.12	28.29	28.49
98	NYSE	TNET	Thu, Aug 14, 2014	28.88	29.00	28.60	28.86
97	NYSE	TNET	Wed, Aug 13, 2014	29.56	29.96	28.38	28.72
96	NYSE	TNET	Tue, Aug 12, 2014	28.29	29.26	28.23	29.14
95	NYSE	TNET	Mon, Aug 11, 2014	27.69	28.71	27.51	28.27
94	NYSE	TNET	Fri, Aug 8, 2014	27.58	27.77	27.26	27.59
93	NYSE	TNET	Thu, Aug 7, 2014	27.29	27.90	27.01	27.47
92	NYSE	TNET	Wed, Aug 6, 2014	26.93	27.29	26.54	27.19
91	NYSE	TNET	Tue, Aug 5, 2014	25.47	27.45	25.15	27.08
90	NYSE	TNET	Mon, Aug 4, 2014	24.30	24.78	23.81	24.72
89	NYSE	TNET	Fri, Aug 1, 2014	23.46	24.38	23.14	24.34
88	NYSE	TNET	Thu, Jul 31, 2014	23.00	23.43	23.00	23.40
87	NYSE	TNET	Wed, Jul 30, 2014	23.35	23.43	22.93	23.19
86	NYSE	TNET	Tue, Jul 29, 2014	22.59	23.49	22.59	23.19
85	NYSE	TNET	Mon, Jul 28, 2014	22.12	22.70	22.01	22.55
84	NYSE	TNET	Fri, Jul 25, 2014	22.18	22.25	21.79	22.14
83	NYSE	TNET	Thu, Jul 24, 2014	22.54	22.79	22.22	22.36
82	NYSE	TNET	Wed, Jul 23, 2014	22.20	22.60	22.12	22.57
81	NYSE	TNET	Tue, Jul 22, 2014	22.32	22.73	22.10	22.25
80	NYSE	TNET	Mon, Jul 21, 2014	22.46	22.52	22.24	22.33
79	NYSE	TNET	Fri, Jul 18, 2014	22.69	22.85	22.26	22.54
78	NYSE	TNET	Thu, Jul 17, 2014	23.16	23.30	22.74	22.77
77	NYSE	TNET	Wed, Jul 16, 2014	23.46	23.64	23.15	23.25
76	NYSE	TNET	Tue, Jul 15, 2014	23.53	23.61	23.15	23.42
75	NYSE	TNET	Mon, Jul 14, 2014	23.45	23.59	23.18	23.52
74	NYSE	TNET	Fri, Jul 11, 2014	23.54	23.69	23.21	23.24
73	NYSE	TNET	Thu, Jul 10, 2014	23.51	23.71	23.26	23.51
72	NYSE	TNET	Wed, Jul 9, 2014	23.89	24.15	23.66	23.83
71	NYSE	TNET	Tue, Jul 8, 2014	23.97	24.19	23.74	23.86
70	NYSE	TNET	Mon, Jul 7, 2014	24.56	24.68	23.79	23.95
69	NYSE	TNET	Thu, Jul 3, 2014	24.00	24.68	23.93	24.67
68	NYSE	TNET	Wed, Jul 2, 2014	23.83	24.01	23.75	23.90
67	NYSE	TNET	Tue, Jul 1, 2014	24.23	24.49	23.72	23.87
66	NYSE	TNET	Mon, Jun 30, 2014	23.56	24.28	23.28	24.07
65	NYSE	TNET	Fri, Jun 27, 2014	23.93	24.46	23.64	23.64
64	NYSE	TNET	Thu, Jun 26, 2014	23.87	24.13	23.36	24.02
63	NYSE	TNET	Wed, Jun 25, 2014	23.52	24.50	23.36	23.87
62	NYSE	TNET	Tue, Jun 24, 2014	24.00	24.33	23.18	23.65
61	NYSE	TNET	Mon, Jun 23, 2014	25.02	25.46	24.00	24.23
60	NYSE	TNET	Fri, Jun 20, 2014	25.85	26.93	24.93	24.94
59	NYSE	TNET	Thu, Jun 19, 2014	26.03	26.43	25.65	25.77
58	NYSE	TNET	Wed, Jun 18, 2014	25.42	26.04	25.23	25.94
57	NYSE	TNET	Tue, Jun 17, 2014	25.87	26.34	24.90	25.51
56	NYSE	TNET	Mon, Jun 16, 2014	27.39	27.39	25.75	25.97
55	NYSE	TNET	Fri, Jun 13, 2014	27.36	27.77	27.15	27.39
54	NYSE	TNET	Thu, Jun 12, 2014	27.25	27.78	27.03	27.28
53	NYSE	TNET	Wed, Jun 11, 2014	26.91	27.30	26.64	27.25
52	NYSE	TNET	Tue, Jun 10, 2014	26.50	27.34	26.50	26.97
51	NYSE	TNET	Mon, Jun 9, 2014	27.00	27.25	26.36	26.70
50	NYSE	TNET	Fri, Jun 6, 2014	27.05	27.22	26.93	27.00
49	NYSE	TNET	Thu, Jun 5, 2014	26.46	27.30	26.24	27.00
48	NYSE	TNET	Wed, Jun 4, 2014	25.70	27.21	25.60	26.37
47	NYSE	TNET	Tue, Jun 3, 2014	26.26	26.53	25.53	25.78
46	NYSE	TNET	Mon, Jun 2, 2014	24.97	26.26	24.96	26.00
45	NYSE	TNET	Fri, May 30, 2014	25.00	25.39	24.82	25.10
44	NYSE	TNET	Thu, May 29, 2014	24.98	25.50	24.71	25.07
43	NYSE	TNET	Wed, May 28, 2014	25.38	25.53	24.67	24.75
42	NYSE	TNET	Tue, May 27, 2014	24.35	25.24	24.14	25.20
41	NYSE	TNET	Fri, May 23, 2014	24.02	24.23	23.52	24.11
40	NYSE	TNET	Thu, May 22, 2014	23.50	24.10	23.45	23.94
39	NYSE	TNET	Wed, May 21, 2014	23.83	23.98	23.30	23.57
38	NYSE	TNET	Tue, May 20, 2014	23.71	24.01	23.32	23.64
37	NYSE	TNET	Mon, May 19, 2014	24.01	24.09	23.32	23.72
36	NYSE	TNET	Fri, May 16, 2014	24.18	24.90	23.78	23.93
35	NYSE	TNET	Thu, May 15, 2014	23.50	24.02	23.01	23.94
34	NYSE	TNET	Wed, May 14, 2014	23.87	23.93	22.70	23.47
33	NYSE	TNET	Tue, May 13, 2014	22.28	23.16	22.15	23.00
32	NYSE	TNET	Mon, May 12, 2014	23.06	23.06	22.19	22.38
31	NYSE	TNET	Fri, May 9, 2014	22.17	22.96	22.17	22.60
30	NYSE	TNET	Thu, May 8, 2014	22.86	23.22	21.92	22.15
29	NYSE	TNET	Wed, May 7, 2014	22.81	23.54	20.72	22.89
28	NYSE	TNET	Tue, May 6, 2014	22.76	24.65	22.40	22.87
27	NYSE	TNET	Mon, May 5, 2014	21.54	22.18	21.05	21.87
26	NYSE	TNET	Fri, May 2, 2014	21.44	21.74	21.23	21.70
25	NYSE	TNET	Thu, May 1, 2014	21.53	21.61	20.75	21.26
24	NYSE	TNET	Wed, Apr 30, 2014	21.36	21.67	20.87	21.45
23	NYSE	TNET	Tue, Apr 29, 2014	21.72	21.72	20.76	21.53
22	NYSE	TNET	Mon, Apr 28, 2014	21.49	21.90	20.65	21.72
21	NYSE	TNET	Fri, Apr 25, 2014	21.43	21.43	20.29	21.39
20	NYSE	TNET	Thu, Apr 24, 2014	21.55	21.94	21.11	21.47
19	NYSE	TNET	Wed, Apr 23, 2014	22.50	22.50	20.82	21.41
18	NYSE	TNET	Tue, Apr 22, 2014	23.32	23.32	22.24	22.56
17	NYSE	TNET	Mon, Apr 21, 2014	21.88	23.94	21.64	23.18
16	NYSE	TNET	Thu, Apr 17, 2014	21.14	22.30	20.86	22.00
15	NYSE	TNET	Wed, Apr 16, 2014	20.66	21.99	20.20	21.39
14	NYSE	TNET	Tue, Apr 15, 2014	20.60	20.60	20.04	20.47
13	NYSE	TNET	Mon, Apr 14, 2014	20.27	20.56	19.91	20.47
12	NYSE	TNET	Fri, Apr 11, 2014	20.32	20.50	19.71	20.32
11	NYSE	TNET	Thu, Apr 10, 2014	20.88	20.88	19.97	20.60
10	NYSE	TNET	Wed, Apr 9, 2014	19.18	20.79	19.14	20.76
9	NYSE	TNET	Tue, Apr 8, 2014	19.75	19.94	18.90	19.27
8	NYSE	TNET	Mon, Apr 7, 2014	20.24	20.66	18.81	19.74
7	NYSE	TNET	Fri, Apr 4, 2014	20.76	21.04	19.27	20.40
6	NYSE	TNET	Thu, Apr 3, 2014	20.85	21.25	20.30	21.01
5	NYSE	TNET	Wed, Apr 2, 2014	22.00	22.00	20.99	21.01
4	NYSE	TNET	Tue, Apr 1, 2014	21.37	21.70	20.28	21.30
3	NYSE	TNET	Mon, Mar 31, 2014	23.20	23.44	20.76	21.31
2	NYSE	TNET	Fri, Mar 28, 2014	19.89	22.84	19.79	21.31
1	NYSE	TNET	Thu, Mar 27, 2014	18.50	19.45	17.28	19.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Trinet Group Inc NYSE:TNET Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024