Technology One Limited (ASX:TNE)
Australia · Delayed Price · Currency is AUD 27.86
-0.10 (-0.36%)
At close: Jan 2, 2026
Technology One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |