Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	29.75	29.77	29.27	29.28	-	-1.91%	95,695
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
Jun 15, 2026	31.67	31.75	31.28	31.38	31.38	0.26%	521,919
Jun 12, 2026	31.68	31.88	31.08	31.30	31.30	-0.06%	828,216
Jun 11, 2026	31.50	31.96	31.16	31.32	31.32	-1.57%	1,193,891
Jun 10, 2026	31.91	32.18	31.63	31.82	31.82	-2.27%	1,301,965
Jun 9, 2026	32.00	32.72	31.56	32.56	32.56	0.71%	844,938
Jun 5, 2026	32.50	32.65	32.14	32.33	32.33	-0.12%	1,689,195
Jun 4, 2026	32.00	32.52	31.90	32.37	32.37	-1.85%	717,089
Jun 3, 2026	32.12	33.15	31.91	32.98	32.98	0.52%	1,270,677
Jun 2, 2026	32.82	32.97	31.85	32.81	32.81	3.34%	1,687,891
Jun 1, 2026	30.40	31.96	30.00	31.75	31.75	6.40%	1,272,985
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