Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	30.66	31.15	30.42	30.83	30.83	0.82%	901,869
Apr 16, 2026	30.10	30.70	29.98	30.58	30.58	6.14%	1,598,384
Apr 15, 2026	28.83	29.19	28.31	28.81	28.81	2.86%	1,070,568
Apr 14, 2026	28.71	28.78	27.67	28.01	28.01	2.86%	810,748
Apr 13, 2026	27.07	27.49	26.94	27.23	27.23	-1.66%	676,486
Apr 10, 2026	26.95	27.69	26.95	27.69	27.69	-0.72%	1,080,114
Apr 9, 2026	28.54	28.76	27.35	27.89	27.89	-5.23%	1,615,896
Apr 8, 2026	28.51	29.61	28.51	29.43	29.43	6.79%	1,392,073
Apr 7, 2026	28.32	28.34	27.31	27.56	27.56	2.42%	805,437
Apr 2, 2026	27.33	27.91	26.85	26.91	26.91	-3.55%	1,196,110
Apr 1, 2026	27.23	28.34	27.23	27.90	27.90	3.95%	1,099,107
Mar 31, 2026	26.55	27.58	26.45	26.84	26.84	1.40%	1,828,655
Mar 30, 2026	26.54	27.00	26.00	26.47	26.47	-3.04%	1,803,351
Mar 27, 2026	26.92	27.33	26.63	27.30	27.30	0.74%	696,634
Mar 26, 2026	26.92	27.44	26.64	27.10	27.10	-1.24%	990,038
Mar 25, 2026	26.93	27.52	26.59	27.44	27.44	0.04%	1,191,959
Mar 24, 2026	28.47	28.48	27.23	27.43	27.43	-0.90%	1,562,908
Mar 23, 2026	26.45	27.69	26.01	27.68	27.68	3.36%	2,625,234
Mar 20, 2026	26.54	26.85	26.23	26.78	26.78	3.96%	5,617,859
Mar 19, 2026	25.91	25.91	25.32	25.76	25.76	-0.69%	1,649,718
Mar 18, 2026	25.68	26.19	25.64	25.94	25.94	1.09%	604,079
Mar 17, 2026	25.72	26.05	25.37	25.66	25.66	-0.35%	1,262,058
Mar 16, 2026	26.34	26.41	25.52	25.75	25.75	-2.61%	928,681
Mar 13, 2026	26.61	26.85	26.35	26.44	26.44	0.11%	701,051
Mar 12, 2026	26.65	26.88	26.02	26.41	26.41	-2.69%	1,215,706
Mar 11, 2026	26.77	27.58	26.77	27.14	27.14	-1.09%	1,346,514
Mar 10, 2026	26.85	27.73	26.85	27.44	27.44	4.26%	2,479,102
Mar 9, 2026	26.18	26.83	26.12	26.32	26.32	-3.70%	1,224,380
Mar 6, 2026	26.52	27.56	26.39	27.33	27.33	3.92%	1,580,736
Mar 5, 2026	25.82	26.77	25.78	26.30	26.30	4.41%	1,711,942
Mar 4, 2026	25.03	25.45	24.43	25.19	25.19	1.70%	1,509,179
Mar 3, 2026	25.61	25.61	24.40	24.77	24.77	-0.76%	822,302
Mar 2, 2026	25.14	25.65	24.95	24.96	24.96	-4.26%	1,122,742
Feb 27, 2026	25.20	26.18	24.69	26.07	26.07	4.57%	2,195,197
Feb 26, 2026	24.00	25.04	23.83	24.93	24.93	6.40%	1,463,698
Feb 25, 2026	23.00	23.43	22.31	23.43	23.43	3.72%	1,156,416
Feb 24, 2026	22.98	23.43	22.35	22.59	22.59	-3.75%	1,812,137
Feb 23, 2026	24.68	24.72	23.37	23.47	23.47	-5.17%	1,063,229
Feb 20, 2026	24.81	25.50	24.18	24.75	24.75	0.24%	1,900,189
Feb 19, 2026	24.21	24.98	23.92	24.69	24.69	5.06%	1,913,271
Feb 18, 2026	23.17	24.07	22.77	23.50	23.50	8.20%	2,412,973
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