Technology One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.10	29.33	28.59	28.73	28.73	-2.01%	816,456
Dec 4, 2025	28.78	29.49	28.60	29.32	29.32	0.07%	1,260,295
Dec 3, 2025	28.66	29.43	28.63	29.30	29.30	1.77%	1,806,120
Dec 2, 2025	29.33	29.46	28.64	28.79	28.79	-2.34%	1,517,151
Dec 1, 2025	30.08	30.40	29.48	29.48	29.48	-2.06%	1,021,694
Nov 28, 2025	30.37	30.56	29.98	30.10	30.10	-0.07%	1,149,237
Nov 27, 2025	29.90	30.35	29.42	30.12	30.12	1.35%	1,249,426
Nov 26, 2025	30.55	30.67	29.33	29.72	29.42	-2.81%	2,107,859
Nov 25, 2025	30.18	30.62	29.85	30.58	30.27	1.80%	1,421,738
Nov 24, 2025	30.10	30.50	29.64	30.04	29.74	1.73%	1,322,767
Nov 21, 2025	29.80	29.98	29.34	29.53	29.23	-3.40%	1,487,656
Nov 20, 2025	29.80	31.45	29.80	30.57	30.26	4.44%	2,000,254
Nov 19, 2025	30.70	30.70	29.10	29.27	28.97	0.03%	2,808,448
Nov 18, 2025	33.01	33.47	29.16	29.26	28.96	-17.20%	4,691,510
Nov 17, 2025	34.20	35.34	34.00	35.34	34.98	2.91%	2,022,029
Nov 14, 2025	33.80	34.35	33.25	34.34	33.99	-1.09%	1,848,939
Nov 13, 2025	35.61	35.70	34.19	34.72	34.37	-2.50%	842,999
Nov 12, 2025	36.32	36.39	35.52	35.61	35.25	-1.95%	828,624
Nov 11, 2025	36.67	36.80	35.96	36.32	35.95	-0.16%	643,963
Nov 10, 2025	35.89	36.38	35.37	36.38	36.01	1.65%	626,865
Nov 7, 2025	36.21	36.40	35.65	35.79	35.43	-1.86%	631,235
Nov 6, 2025	35.92	36.50	35.85	36.47	36.10	1.14%	766,338
Nov 5, 2025	36.58	36.93	35.54	36.06	35.70	-2.14%	1,067,486
Nov 4, 2025	36.76	37.30	36.30	36.85	36.48	-0.91%	412,711
Nov 3, 2025	36.73	37.29	36.49	37.19	36.81	0.79%	640,496
Oct 31, 2025	36.78	37.21	36.51	36.90	36.53	-0.03%	761,835
Oct 30, 2025	36.76	37.06	36.00	36.91	36.54	-0.81%	1,069,016
Oct 29, 2025	38.51	38.54	37.21	37.21	36.83	-3.58%	581,585
Oct 28, 2025	38.77	38.96	38.36	38.59	38.20	-0.34%	1,028,804
Oct 27, 2025	39.00	39.13	38.57	38.72	38.33	0.08%	462,568
Oct 24, 2025	38.42	38.90	38.02	38.69	38.30	0.70%	495,511
Oct 23, 2025	38.92	39.00	38.40	38.42	38.03	-1.49%	435,530
Oct 22, 2025	39.62	39.63	38.55	39.00	38.61	-1.22%	438,089
Oct 21, 2025	39.60	39.99	39.26	39.48	39.08	0.30%	427,649
Oct 20, 2025	39.30	39.56	38.75	39.36	38.96	1.44%	371,068
Oct 17, 2025	38.71	39.14	38.50	38.80	38.41	-0.39%	614,915
Oct 16, 2025	39.66	39.72	38.72	38.95	38.56	-1.42%	527,892
Oct 15, 2025	39.76	39.85	39.12	39.51	39.11	-0.63%	847,625
Oct 14, 2025	39.18	39.91	38.81	39.76	39.36	1.82%	694,810
Oct 13, 2025	39.02	39.22	38.26	39.05	38.66	-1.81%	748,332
Oct 10, 2025	39.60	39.92	39.17	39.77	39.37	2.37%	1,658,445
Oct 9, 2025	39.44	39.55	38.36	38.85	38.46	-0.72%	829,127
Oct 8, 2025	38.93	39.19	38.30	39.13	38.74	0.85%	629,493
Oct 7, 2025	39.29	39.60	38.61	38.80	38.41	-0.23%	1,813,789
Oct 6, 2025	39.66	39.69	38.81	38.89	38.50	-0.87%	532,649
Oct 3, 2025	38.54	39.32	38.14	39.23	38.83	2.16%	982,382
Oct 2, 2025	38.65	38.84	38.24	38.40	38.01	0.18%	1,135,643
Oct 1, 2025	37.95	38.39	37.62	38.33	37.94	-0.34%	606,674
Sep 30, 2025	38.33	38.50	38.10	38.46	38.07	-0.05%	875,130
Sep 29, 2025	38.50	38.50	38.01	38.48	38.09	1.50%	467,647