Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	36.78	37.21	36.51	36.90	36.90	-0.03%	761,835
Oct 30, 2025	36.76	37.06	36.00	36.91	36.91	-0.81%	1,069,016
Oct 29, 2025	38.51	38.54	37.21	37.21	37.21	-3.58%	581,585
Oct 28, 2025	38.77	38.96	38.36	38.59	38.59	-0.34%	1,028,804
Oct 27, 2025	39.00	39.13	38.57	38.72	38.72	0.08%	462,568
Oct 24, 2025	38.42	38.90	38.02	38.69	38.69	0.70%	495,511
Oct 23, 2025	38.92	39.00	38.40	38.42	38.42	-1.49%	435,530
Oct 22, 2025	39.62	39.63	38.55	39.00	39.00	-1.22%	438,089
Oct 21, 2025	39.60	39.99	39.26	39.48	39.48	0.30%	427,649
Oct 20, 2025	39.30	39.56	38.75	39.36	39.36	1.44%	371,068
Oct 17, 2025	38.71	39.14	38.50	38.80	38.80	-0.39%	614,915
Oct 16, 2025	39.66	39.72	38.72	38.95	38.95	-1.42%	527,892
Oct 15, 2025	39.76	39.85	39.12	39.51	39.51	-0.63%	847,625
Oct 14, 2025	39.18	39.91	38.81	39.76	39.76	1.82%	694,810
Oct 13, 2025	39.02	39.22	38.26	39.05	39.05	-1.81%	748,332
Oct 10, 2025	39.60	39.92	39.17	39.77	39.77	2.37%	1,658,445
Oct 9, 2025	39.44	39.55	38.36	38.85	38.85	-0.72%	829,127
Oct 8, 2025	38.93	39.19	38.30	39.13	39.13	0.85%	629,493
Oct 7, 2025	39.29	39.60	38.61	38.80	38.80	-0.23%	1,813,789
Oct 6, 2025	39.66	39.69	38.81	38.89	38.89	-0.94%	532,649
Oct 5, 2025	39.66	39.69	39.09	39.26	39.26	0.08%	46,139
Oct 3, 2025	38.54	39.32	38.14	39.23	39.23	2.16%	982,382
Oct 2, 2025	38.65	38.84	38.24	38.40	38.40	0.18%	1,135,643
Oct 1, 2025	37.95	38.39	37.62	38.33	38.33	-0.34%	606,674
Sep 30, 2025	38.33	38.50	38.10	38.46	38.46	-0.05%	875,130
Sep 29, 2025	38.50	38.50	38.01	38.48	38.48	1.50%	467,647
Sep 26, 2025	38.38	38.59	37.18	37.91	37.91	-1.66%	687,059
Sep 25, 2025	37.69	38.67	37.50	38.55	38.55	-0.31%	1,247,841
Sep 24, 2025	38.20	38.89	37.87	38.67	38.67	1.18%	1,321,761
Sep 23, 2025	38.79	38.90	38.20	38.22	38.22	-0.05%	686,898
Sep 22, 2025	37.83	38.56	37.80	38.24	38.24	-0.29%	763,732
Sep 19, 2025	38.30	38.84	37.94	38.35	38.35	2.21%	6,009,003
Sep 18, 2025	37.00	37.87	36.64	37.52	37.52	0.59%	1,011,208
Sep 17, 2025	37.03	37.45	36.81	37.30	37.30	-0.53%	937,424
Sep 16, 2025	37.50	37.73	37.10	37.50	37.50	-0.08%	925,445
Sep 15, 2025	37.92	37.92	37.21	37.53	37.53	-1.39%	810,812
Sep 12, 2025	37.60	38.18	37.37	38.06	38.06	0.93%	863,371
Sep 11, 2025	37.20	38.46	37.20	37.71	37.71	-2.63%	775,924
Sep 10, 2025	38.25	38.84	38.06	38.73	38.73	0.81%	812,344
Sep 9, 2025	37.92	38.69	37.30	38.42	38.42	2.05%	1,426,754
Sep 8, 2025	37.10	38.09	37.10	37.65	37.65	-1.28%	1,215,802
Sep 5, 2025	37.80	38.24	37.16	38.14	38.14	1.36%	860,703
Sep 4, 2025	37.79	37.94	37.21	37.63	37.63	0.88%	821,837
Sep 3, 2025	37.83	38.33	37.09	37.30	37.30	-3.84%	946,777
Sep 2, 2025	39.17	39.39	38.47	38.79	38.79	-0.33%	460,281
Sep 1, 2025	39.54	39.78	38.92	38.92	38.92	-2.63%	596,667
Aug 29, 2025	39.64	40.01	39.20	39.97	39.97	1.83%	857,018
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