Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	39.64	39.69	39.20	39.54	-	0.74%	802,400
Aug 28, 2025	40.52	40.53	38.73	39.25	39.25	-2.34%	779,473
Aug 27, 2025	40.72	40.77	40.17	40.19	40.19	-0.59%	703,824
Aug 26, 2025	40.28	40.58	39.77	40.43	40.43	0.37%	1,090,424
Aug 25, 2025	40.49	40.67	39.85	40.28	40.28	0.22%	1,008,762
Aug 22, 2025	39.75	40.50	39.46	40.19	40.19	2.53%	1,298,021
Aug 21, 2025	39.29	39.45	38.67	39.20	39.20	1.14%	1,034,469
Aug 20, 2025	39.01	39.75	38.76	38.76	38.76	-0.46%	721,888
Aug 19, 2025	38.97	39.56	38.46	38.94	38.94	0.54%	453,641
Aug 18, 2025	38.27	38.77	38.08	38.73	38.73	0.89%	832,521
Aug 15, 2025	38.24	38.71	38.09	38.39	38.39	0.39%	1,308,576
Aug 14, 2025	38.37	38.70	37.86	38.24	38.24	-0.18%	1,065,661
Aug 13, 2025	38.99	39.00	38.27	38.31	38.31	-1.14%	804,210
Aug 12, 2025	38.99	39.08	38.37	38.75	38.75	-1.10%	1,472,529
Aug 11, 2025	40.33	40.72	38.97	39.18	39.18	-2.85%	748,972
Aug 8, 2025	41.17	41.17	40.29	40.33	40.33	-2.28%	615,646
Aug 7, 2025	41.04	41.44	40.74	41.27	41.27	0.83%	657,743
Aug 6, 2025	40.75	40.93	40.24	40.93	40.93	0.37%	753,590
Aug 5, 2025	40.73	41.22	40.58	40.78	40.78	0.92%	930,648
Aug 4, 2025	39.98	40.49	39.59	40.41	40.41	0.55%	850,473
Aug 1, 2025	40.93	41.12	40.19	40.19	40.19	-2.17%	437,047
Jul 31, 2025	40.28	41.39	40.20	41.08	41.08	1.94%	747,616
Jul 30, 2025	40.48	40.63	40.04	40.30	40.30	0.25%	575,149
Jul 29, 2025	39.50	40.41	39.18	40.20	40.20	1.39%	579,989
Jul 28, 2025	39.73	39.86	39.04	39.65	39.65	1.17%	397,458
Jul 25, 2025	39.03	39.69	38.64	39.19	39.19	-0.20%	565,140
Jul 24, 2025	40.26	40.30	39.06	39.27	39.27	-2.34%	865,436
Jul 23, 2025	40.23	40.45	39.81	40.21	40.21	-0.20%	638,742
Jul 22, 2025	40.11	40.41	40.07	40.29	40.29	0.47%	479,246
Jul 21, 2025	40.56	40.69	39.99	40.10	40.10	-2.29%	385,904
Jul 18, 2025	40.55	41.09	40.31	41.04	41.04	1.58%	859,689
Jul 17, 2025	40.64	40.64	39.89	40.40	40.40	0.05%	784,932
Jul 16, 2025	39.05	40.65	39.01	40.38	40.38	0.02%	1,277,355
Jul 15, 2025	39.50	40.37	39.35	40.37	40.37	2.64%	598,944
Jul 14, 2025	39.30	39.47	38.88	39.33	39.33	-0.41%	850,462
Jul 11, 2025	40.48	40.77	39.22	39.49	39.49	-2.49%	689,551
Jul 10, 2025	40.55	40.97	40.48	40.50	40.50	0.32%	606,238
Jul 9, 2025	40.95	41.44	40.34	40.37	40.37	-1.75%	414,423
Jul 8, 2025	40.80	41.37	40.38	41.09	41.09	1.08%	588,441
Jul 7, 2025	40.50	40.86	40.34	40.65	40.65	0.49%	415,634
Jul 4, 2025	40.86	41.18	40.39	40.45	40.45	-0.61%	411,653
Jul 3, 2025	40.79	40.97	40.31	40.70	40.70	-0.10%	633,781
Jul 2, 2025	40.43	40.90	39.96	40.74	40.74	0.15%	753,050
Jul 1, 2025	41.18	41.59	40.54	40.68	40.68	-0.80%	748,727
Jun 30, 2025	40.74	41.58	40.68	41.01	41.01	1.23%	1,056,496
Jun 27, 2025	40.50	40.70	40.20	40.51	40.51	1.33%	674,907
Jun 26, 2025	39.98	40.28	39.38	39.98	39.98	-1.06%	735,427
Jun 25, 2025	40.44	40.66	39.96	40.41	40.41	0.17%	699,232
Jun 24, 2025	40.72	40.72	40.18	40.34	40.34	0.32%	789,905
Jun 23, 2025	40.57	40.57	39.28	40.21	40.21	-0.91%	843,251