Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	32.14	33.03	31.99	32.94	32.94	2.94%	714,655
Aug 21, 2026	32.45	32.57	31.81	32.00	32.00	-1.42%	859,715
Aug 20, 2026	33.10	33.37	32.35	32.46	32.46	-0.76%	734,443
Aug 19, 2026	33.05	33.22	32.30	32.71	32.71	-0.76%	756,246
Aug 18, 2026	32.92	33.45	32.84	32.96	32.96	-1.38%	544,986
Aug 17, 2026	33.31	33.64	33.17	33.42	33.42	-1.18%	478,642
Aug 14, 2026	32.90	33.87	32.83	33.82	33.82	3.20%	707,853
Aug 13, 2026	33.15	33.34	32.28	32.77	32.77	-0.43%	577,531
Aug 12, 2026	33.26	33.39	32.73	32.91	32.91	-1.05%	793,949
Aug 11, 2026	32.95	33.38	32.33	33.26	33.26	0.39%	438,905
Aug 10, 2026	32.75	33.24	32.62	33.13	33.13	1.16%	644,224
Aug 7, 2026	32.46	33.05	32.42	32.75	32.75	0.61%	589,199
Aug 6, 2026	32.18	32.67	31.86	32.55	32.55	0.28%	502,725
Aug 5, 2026	32.10	32.79	31.94	32.46	32.46	1.31%	823,222
Aug 4, 2026	31.43	32.31	31.41	32.04	32.04	3.29%	720,109
Aug 3, 2026	30.54	31.21	30.41	31.02	31.02	0.85%	469,979
Jul 31, 2026	30.78	31.03	30.23	30.76	30.76	-0.74%	1,174,227
Jul 30, 2026	31.22	31.27	30.61	30.99	30.99	1.11%	1,661,549
Jul 29, 2026	30.90	31.44	30.34	30.65	30.65	3.44%	1,110,768
Jul 28, 2026	29.00	29.69	28.81	29.63	29.63	3.31%	1,043,163
Jul 27, 2026	27.56	28.68	27.49	28.68	28.68	5.79%	555,815
Jul 24, 2026	27.71	27.74	27.02	27.11	27.11	-3.90%	996,113
Jul 23, 2026	29.05	29.17	28.04	28.21	28.21	-3.65%	601,915
Jul 22, 2026	29.60	29.61	28.67	29.28	29.28	-2.27%	640,579
Jul 21, 2026	29.51	30.14	29.22	29.96	29.96	2.53%	485,955
Jul 20, 2026	29.84	30.00	29.07	29.22	29.22	-1.48%	1,057,661
Jul 17, 2026	29.66	30.16	29.49	29.66	29.66	-0.47%	471,288
Jul 16, 2026	29.60	29.80	29.07	29.80	29.80	1.19%	704,226
Jul 15, 2026	30.00	30.38	28.93	29.45	29.45	-2.16%	1,143,970
Jul 14, 2026	30.25	30.77	29.88	30.10	30.10	-1.31%	619,438
Jul 13, 2026	30.80	30.90	30.18	30.50	30.50	-0.97%	500,840
Jul 10, 2026	30.85	31.31	30.52	30.80	30.80	0.79%	538,748
Jul 9, 2026	30.49	31.21	30.33	30.56	30.56	-0.20%	508,496
Jul 8, 2026	30.57	30.63	29.88	30.62	30.62	-0.87%	790,725
Jul 7, 2026	30.36	31.44	30.11	30.89	30.89	1.95%	729,840
Jul 6, 2026	30.48	30.63	30.09	30.30	30.30	-0.59%	359,914
Jul 3, 2026	29.91	30.59	29.60	30.48	30.48	2.52%	776,595
Jul 2, 2026	30.23	30.23	29.59	29.73	29.73	0.54%	1,107,126
Jul 1, 2026	29.66	30.15	29.44	29.57	29.57	0.34%	727,594
Jun 30, 2026	29.74	30.10	29.47	29.47	29.47	-0.91%	1,389,475
Jun 29, 2026	29.83	30.19	29.00	29.74	29.74	3.01%	808,780
Jun 26, 2026	28.88	29.19	28.39	28.87	28.87	-1.10%	903,604
Jun 25, 2026	28.40	29.30	28.39	29.19	29.19	2.75%	907,306
Jun 24, 2026	27.95	28.41	27.67	28.41	28.41	2.45%	2,160,678
Jun 23, 2026	29.75	29.77	27.68	27.73	27.73	-7.10%	1,156,323
Jun 22, 2026	30.12	30.39	29.72	29.85	29.85	-0.40%	947,532
Jun 19, 2026	30.23	30.88	29.75	29.97	29.97	-2.66%	2,099,302
Jun 18, 2026	30.60	31.36	30.60	30.79	30.79	-1.22%	732,221
Jun 17, 2026	30.70	31.17	30.15	31.17	31.17	1.33%	738,661
Jun 16, 2026	30.96	31.22	30.51	30.76	30.76	-1.98%	563,729