Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	23.17	24.07	22.77	22.94	-	5.62%	1,561,001
Feb 17, 2026	21.58	21.82	21.13	21.72	21.72	1.97%	1,026,282
Feb 16, 2026	20.50	21.36	20.40	21.30	21.30	5.60%	2,004,165
Feb 13, 2026	21.09	21.12	20.14	20.17	20.17	-7.05%	3,127,276
Feb 12, 2026	22.80	22.93	21.70	21.70	21.70	-6.91%	967,936
Feb 11, 2026	22.92	23.47	22.88	23.31	23.31	1.22%	991,820
Feb 10, 2026	23.14	23.15	22.65	23.03	23.03	1.77%	868,525
Feb 9, 2026	23.10	23.25	22.59	22.63	22.63	3.52%	1,680,461
Feb 6, 2026	22.50	22.50	21.67	21.86	21.86	-5.04%	1,721,034
Feb 5, 2026	22.85	23.36	22.30	23.02	23.02	1.63%	1,957,520
Feb 4, 2026	24.10	24.50	22.60	22.65	22.65	-10.47%	1,831,325
Feb 3, 2026	25.49	25.58	25.09	25.30	25.30	1.36%	1,421,837
Feb 2, 2026	25.07	25.18	24.76	24.96	24.96	-0.91%	1,131,687
Jan 30, 2026	25.51	25.70	25.05	25.19	25.19	-2.59%	1,755,013
Jan 29, 2026	26.43	26.43	25.72	25.86	25.86	-2.30%	805,292
Jan 28, 2026	27.35	27.77	26.31	26.47	26.47	-2.36%	860,557
Jan 27, 2026	27.42	27.68	26.97	27.11	27.11	-0.26%	1,430,808
Jan 23, 2026	26.41	27.56	26.30	27.18	27.18	2.76%	963,334
Jan 22, 2026	26.37	26.65	26.24	26.45	26.45	0.72%	681,756
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