Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	26.37	26.65	26.24	26.45	-	0.70%	325,762
Jan 21, 2026	26.61	26.64	26.19	26.26	26.26	-3.03%	1,081,874
Jan 20, 2026	26.60	27.36	26.50	27.08	27.08	0.78%	955,948
Jan 19, 2026	27.26	27.26	26.67	26.87	26.87	-1.43%	825,389
Jan 16, 2026	27.15	27.30	26.94	27.26	27.26	0.22%	620,019
Jan 15, 2026	27.62	27.62	27.09	27.20	27.20	-1.05%	1,195,163
Jan 14, 2026	27.32	27.49	27.09	27.49	27.49	-0.15%	981,512
Jan 13, 2026	27.94	27.94	27.44	27.53	27.53	-0.79%	945,443
Jan 12, 2026	27.70	27.89	27.53	27.75	27.75	0.91%	609,942
Jan 9, 2026	27.60	27.80	27.21	27.50	27.50	-0.36%	742,440
Jan 8, 2026	27.46	27.66	27.32	27.60	27.60	1.47%	835,104
Jan 7, 2026	27.03	27.38	26.96	27.20	27.20	0.18%	773,061
Jan 6, 2026	27.29	27.52	27.05	27.15	27.15	-0.88%	911,328
Jan 5, 2026	27.58	27.67	27.19	27.39	27.39	-1.69%	995,287
Jan 2, 2026	27.56	28.12	27.56	27.86	27.86	-0.36%	270,674
Dec 31, 2025	27.75	28.09	27.40	27.96	27.96	0.72%	674,582
Dec 30, 2025	28.13	28.33	27.75	27.76	27.76	-0.11%	436,874
Dec 29, 2025	28.88	28.95	27.77	27.79	27.79	-2.70%	635,724
Dec 24, 2025	28.63	28.63	28.18	28.56	28.56	-0.24%	405,411
Dec 23, 2025	28.37	28.83	28.22	28.63	28.63	0.92%	847,120
Dec 22, 2025	28.50	28.68	28.28	28.37	28.37	0.07%	936,198
Dec 19, 2025	28.50	28.50	27.65	28.35	28.35	2.57%	3,430,558
Dec 18, 2025	26.58	27.64	26.51	27.64	27.64	1.21%	1,610,502
Dec 17, 2025	28.00	28.08	27.01	27.31	27.31	0.48%	1,555,624
Dec 16, 2025	27.09	27.20	26.63	27.18	27.18	-0.80%	1,753,537
Dec 15, 2025	27.10	27.43	26.80	27.40	27.40	0.74%	821,545
Dec 12, 2025	27.70	27.74	27.05	27.20	27.20	-1.63%	1,287,044
Dec 11, 2025	28.00	28.21	27.65	27.65	27.65	-1.39%	1,045,340
Dec 10, 2025	28.30	28.40	27.80	28.04	28.04	-1.27%	1,108,288
Dec 9, 2025	28.43	28.68	28.25	28.40	28.40	-1.56%	865,356
Dec 8, 2025	28.65	29.05	28.54	28.85	28.85	0.42%	609,417
Dec 5, 2025	29.10	29.33	28.59	28.73	28.73	-2.01%	816,456
Dec 4, 2025	28.78	29.49	28.60	29.32	29.32	0.07%	1,260,295
Dec 3, 2025	28.66	29.43	28.63	29.30	29.30	1.77%	1,806,120
Dec 2, 2025	29.33	29.46	28.64	28.79	28.79	-2.34%	1,517,151
Dec 1, 2025	30.08	30.40	29.48	29.48	29.48	-2.06%	1,021,694
Nov 28, 2025	30.37	30.56	29.98	30.10	30.10	-0.07%	1,149,237
Nov 27, 2025	29.90	30.35	29.42	30.12	30.12	1.35%	1,249,426
Nov 26, 2025	30.55	30.67	29.33	29.72	29.42	-2.81%	2,107,859
Nov 25, 2025	30.18	30.62	29.85	30.58	30.27	1.80%	1,421,738
Nov 24, 2025	30.10	30.50	29.64	30.04	29.74	1.73%	1,322,767
Nov 21, 2025	29.80	29.98	29.34	29.53	29.23	-3.40%	1,487,656
Nov 20, 2025	29.80	31.45	29.80	30.57	30.26	4.44%	2,000,254
Nov 19, 2025	30.70	30.70	29.10	29.27	28.97	0.03%	2,808,448
Nov 18, 2025	33.01	33.47	29.16	29.26	28.96	-17.20%	4,691,510
Nov 17, 2025	34.20	35.34	34.00	35.34	34.98	2.91%	2,022,029
Nov 14, 2025	33.80	34.35	33.25	34.34	33.99	-1.09%	1,848,939
Nov 13, 2025	35.61	35.70	34.19	34.72	34.37	-2.50%	842,999
Nov 12, 2025	36.32	36.39	35.52	35.61	35.25	-1.95%	828,624
Nov 11, 2025	36.67	36.80	35.96	36.32	35.95	-0.16%	643,963