Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.22	28.55	27.92	28.11	-	-1.58%	835,462
Sep 10, 2026	28.50	28.70	28.29	28.56	28.56	-1.31%	1,140,226
Sep 9, 2026	28.94	29.22	28.56	28.94	28.94	-0.75%	738,236
Sep 8, 2026	29.78	29.84	28.93	29.16	29.16	-1.75%	1,234,361
Sep 7, 2026	30.45	30.64	29.62	29.68	29.68	-3.89%	679,557
Sep 4, 2026	31.16	31.32	30.81	30.88	30.88	0.10%	715,875
Sep 3, 2026	31.08	31.33	30.62	30.85	30.85	-1.94%	716,567
Sep 2, 2026	32.00	32.05	31.31	31.46	31.46	-2.27%	630,826
Sep 1, 2026	32.16	32.35	31.66	32.19	32.19	-1.23%	580,199
Aug 31, 2026	32.99	33.04	32.20	32.59	32.59	-0.46%	786,471
Aug 28, 2026	32.24	33.43	32.08	32.74	32.74	3.48%	661,390
Aug 27, 2026	32.68	32.68	31.60	31.64	31.64	-2.74%	884,864
Aug 26, 2026	32.89	33.09	32.08	32.53	32.53	-1.99%	655,639
Aug 25, 2026	33.00	33.19	32.53	33.19	33.19	0.76%	557,181
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