Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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