Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.80	30.13	29.27	29.84	29.84	2.02%	1,721,968
May 28, 2026	29.56	30.04	29.04	29.25	29.25	-2.79%	1,581,375
May 27, 2026	29.97	30.28	29.68	30.17	30.09	0.60%	722,049
May 26, 2026	30.07	30.36	29.67	29.99	29.91	-0.17%	1,020,020
May 25, 2026	29.71	30.32	29.53	30.04	29.96	1.83%	688,248
May 22, 2026	29.30	29.60	28.72	29.50	29.42	1.17%	928,624
May 21, 2026	30.03	30.04	29.13	29.16	29.08	-2.28%	1,259,086
May 20, 2026	29.00	30.38	28.90	29.84	29.76	7.34%	2,167,691
May 19, 2026	29.20	29.47	27.00	27.80	27.73	-2.93%	2,608,474
May 18, 2026	28.95	28.99	28.14	28.64	28.56	0.99%	1,282,681
May 15, 2026	28.11	28.48	27.52	28.36	28.28	3.09%	1,285,867
May 14, 2026	28.14	28.18	27.26	27.51	27.44	-2.86%	1,088,565
May 13, 2026	27.65	28.32	27.31	28.32	28.24	1.69%	641,536
May 12, 2026	27.64	27.99	27.23	27.85	27.78	-0.75%	972,155
May 11, 2026	27.70	28.17	27.01	28.06	27.99	0.25%	948,281
May 8, 2026	27.66	28.53	27.44	27.99	27.92	2.00%	985,404
May 7, 2026	27.58	28.30	27.13	27.44	27.37	-1.79%	1,503,837
May 6, 2026	28.09	28.40	27.51	27.94	27.87	-0.78%	699,623
May 5, 2026	28.39	28.78	28.09	28.16	28.09	0.43%	724,536
May 4, 2026	28.31	28.63	27.97	28.04	27.97	0.32%	814,139
May 1, 2026	28.02	28.39	27.61	27.95	27.88	-0.14%	939,465
Apr 30, 2026	28.32	28.96	27.85	27.99	27.92	-2.17%	2,821,230
Apr 29, 2026	27.97	29.05	27.87	28.61	28.53	-0.17%	872,663
Apr 28, 2026	28.68	28.88	28.43	28.66	28.58	-0.90%	730,687
Apr 27, 2026	28.76	29.44	28.76	28.92	28.84	-0.58%	466,317
Apr 24, 2026	28.90	29.29	28.46	29.09	29.01	-2.32%	741,925
Apr 23, 2026	29.98	30.28	29.62	29.78	29.70	-1.75%	713,962
Apr 22, 2026	30.15	30.52	29.86	30.31	30.23	1.00%	753,331
Apr 21, 2026	30.50	30.77	29.76	30.01	29.93	-1.57%	815,067
Apr 20, 2026	29.80	31.06	29.80	30.49	30.41	-1.10%	1,494,308
Apr 17, 2026	30.66	31.15	30.42	30.83	30.75	0.82%	901,869
Apr 16, 2026	30.10	30.70	29.98	30.58	30.50	6.14%	1,598,384
Apr 15, 2026	28.83	29.19	28.31	28.81	28.73	2.86%	1,070,568
Apr 14, 2026	28.71	28.78	27.67	28.01	27.94	2.86%	810,748
Apr 13, 2026	27.07	27.49	26.94	27.23	27.16	-1.66%	676,486
Apr 10, 2026	26.95	27.69	26.95	27.69	27.62	-0.72%	1,082,609
Apr 9, 2026	28.54	28.76	27.35	27.89	27.82	-5.23%	1,615,896
Apr 8, 2026	28.51	29.61	28.51	29.43	29.35	6.79%	1,392,073
Apr 7, 2026	28.32	28.34	27.31	27.56	27.49	2.42%	805,437
Apr 2, 2026	27.33	27.91	26.85	26.91	26.84	-3.55%	1,196,110
Apr 1, 2026	27.23	28.34	27.23	27.90	27.83	3.95%	1,099,107
Mar 31, 2026	26.55	27.58	26.45	26.84	26.77	1.40%	1,832,842
Mar 30, 2026	26.54	27.00	26.00	26.47	26.40	-3.04%	1,803,351
Mar 27, 2026	26.92	27.33	26.63	27.30	27.23	0.74%	696,634
Mar 26, 2026	26.92	27.44	26.64	27.10	27.03	-1.24%	993,392
Mar 25, 2026	26.93	27.52	26.59	27.44	27.37	0.04%	1,194,371
Mar 24, 2026	28.47	28.48	27.23	27.43	27.36	-0.90%	1,562,908
Mar 23, 2026	26.45	27.69	26.01	27.68	27.61	3.36%	2,625,234
Mar 20, 2026	26.54	26.85	26.23	26.78	26.71	3.96%	5,617,859
Mar 19, 2026	25.91	25.91	25.32	25.76	25.69	-0.69%	1,649,718