Technology One Limited (ASX:TNE)
Australia
· Delayed Price · Currency is AUD 26.32
-1.01 (-3.70%)
At close: Mar 9, 2026
Technology One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 24.10 | 24.50 | 22.60 | 22.65 | 22.65 | -10.47% | 1,831,325 |
| Feb 3, 2026 | 25.49 | 25.58 | 25.09 | 25.30 | 25.30 | 1.36% | 1,421,837 |
| Feb 2, 2026 | 25.07 | 25.18 | 24.76 | 24.96 | 24.96 | -0.91% | 1,131,687 |
| Jan 30, 2026 | 25.51 | 25.70 | 25.05 | 25.19 | 25.19 | -2.59% | 1,755,013 |
| Jan 29, 2026 | 26.43 | 26.43 | 25.72 | 25.86 | 25.86 | -2.30% | 805,292 |
| Jan 28, 2026 | 27.35 | 27.77 | 26.31 | 26.47 | 26.47 | -2.36% | 860,557 |
| Jan 27, 2026 | 27.42 | 27.68 | 26.97 | 27.11 | 27.11 | -0.26% | 1,430,808 |
| Jan 23, 2026 | 26.41 | 27.56 | 26.30 | 27.18 | 27.18 | 2.76% | 963,334 |
| Jan 22, 2026 | 26.37 | 26.65 | 26.24 | 26.45 | 26.45 | 0.72% | 681,756 |
| Jan 21, 2026 | 26.61 | 26.64 | 26.19 | 26.26 | 26.26 | -3.03% | 1,081,874 |
| Jan 20, 2026 | 26.60 | 27.36 | 26.50 | 27.08 | 27.08 | 0.78% | 955,948 |
| Jan 19, 2026 | 27.26 | 27.26 | 26.67 | 26.87 | 26.87 | -1.43% | 825,389 |
| Jan 16, 2026 | 27.15 | 27.30 | 26.94 | 27.26 | 27.26 | 0.22% | 620,019 |
| Jan 15, 2026 | 27.62 | 27.62 | 27.09 | 27.20 | 27.20 | -1.05% | 1,195,163 |
| Jan 14, 2026 | 27.32 | 27.49 | 27.09 | 27.49 | 27.49 | -0.15% | 981,512 |
| Jan 13, 2026 | 27.94 | 27.94 | 27.44 | 27.53 | 27.53 | -0.79% | 945,443 |
| Jan 12, 2026 | 27.70 | 27.89 | 27.53 | 27.75 | 27.75 | 0.91% | 609,942 |
| Jan 9, 2026 | 27.60 | 27.80 | 27.21 | 27.50 | 27.50 | -0.36% | 742,440 |
| Jan 8, 2026 | 27.46 | 27.66 | 27.32 | 27.60 | 27.60 | 1.47% | 835,104 |
| Jan 7, 2026 | 27.03 | 27.38 | 26.96 | 27.20 | 27.20 | 0.18% | 773,061 |
| Jan 6, 2026 | 27.29 | 27.52 | 27.05 | 27.15 | 27.15 | -0.88% | 911,328 |
| Jan 5, 2026 | 27.58 | 27.67 | 27.19 | 27.39 | 27.39 | -1.69% | 995,287 |
| Jan 2, 2026 | 27.56 | 28.12 | 27.56 | 27.86 | 27.86 | -0.36% | 270,674 |
| Dec 31, 2025 | 27.75 | 28.09 | 27.40 | 27.96 | 27.96 | 0.72% | 674,582 |
| Dec 30, 2025 | 28.13 | 28.33 | 27.75 | 27.76 | 27.76 | -0.11% | 436,874 |
| Dec 29, 2025 | 28.88 | 28.95 | 27.77 | 27.79 | 27.79 | -2.70% | 635,724 |
| Dec 24, 2025 | 28.63 | 28.63 | 28.18 | 28.56 | 28.56 | -0.24% | 405,411 |
| Dec 23, 2025 | 28.37 | 28.83 | 28.22 | 28.63 | 28.63 | 0.92% | 847,120 |
| Dec 22, 2025 | 28.50 | 28.68 | 28.28 | 28.37 | 28.37 | 0.07% | 936,198 |
| Dec 19, 2025 | 28.50 | 28.50 | 27.65 | 28.35 | 28.35 | 2.57% | 3,430,558 |
| Dec 18, 2025 | 26.58 | 27.64 | 26.51 | 27.64 | 27.64 | 1.21% | 1,610,502 |
| Dec 17, 2025 | 28.00 | 28.08 | 27.01 | 27.31 | 27.31 | 0.48% | 1,555,624 |
| Dec 16, 2025 | 27.09 | 27.20 | 26.63 | 27.18 | 27.18 | -0.80% | 1,753,537 |
| Dec 15, 2025 | 27.10 | 27.43 | 26.80 | 27.40 | 27.40 | 0.74% | 821,545 |
| Dec 12, 2025 | 27.70 | 27.74 | 27.05 | 27.20 | 27.20 | -1.63% | 1,287,044 |
| Dec 11, 2025 | 28.00 | 28.21 | 27.65 | 27.65 | 27.65 | -1.39% | 1,045,340 |
| Dec 10, 2025 | 28.30 | 28.40 | 27.80 | 28.04 | 28.04 | -1.27% | 1,108,288 |
| Dec 9, 2025 | 28.43 | 28.68 | 28.25 | 28.40 | 28.40 | -1.56% | 865,356 |
| Dec 8, 2025 | 28.65 | 29.05 | 28.54 | 28.85 | 28.85 | 0.42% | 609,417 |
| 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 |