Technology One Limited (TNE)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0527426160337 | 18.96 | 19.19 | 18.5 | 484716 | 18.91658481 | DE |
| 4 | 0.64 | 3.49154391708 | 18.33 | 19.19 | 18.035 | 606874 | 18.50910373 | DE |
| 12 | 3.1 | 19.5337114052 | 15.87 | 19.19 | 15.6 | 730034 | 17.67609277 | DE |
| 26 | 3.87 | 25.6291390728 | 15.1 | 19.19 | 14.93 | 673322 | 17.02788004 | DE |
| 52 | 2.97 | 18.5625 | 16 | 19.19 | 14.38 | 668871 | 16.20494652 | DE |
| 156 | 9.65 | 103.540772532 | 9.32 | 19.19 | 9.19 | 753777 | 13.56801277 | DE |
| 260 | 11.2 | 144.144144144 | 7.77 | 19.19 | 6.36 | 926785 | 10.95885143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 18.97 | 0.25 | 1.34 | 18.52 | 18.97 | 18.5 | 557952 |
| 1721283300 | 18.72 | -0.32 | -1.68 | 18.92 | 19.03 | 18.65 | 724212 |
| 1721196900 | 19.04 | 0 | 0.00 | 19.04 | 19.16 | 19 | 530765 |
| 1721110500 | 19.04 | 0 | 0.03 | 19.03 | 19.19 | 18.97 | 461502 |
| 1721024100 | 19.035 | 0.27 | 1.41 | 18.93 | 19.05 | 18.91 | 411693 |
| 1720764900 | 18.77 | 0.04 | 0.21 | 18.75 | 18.88 | 18.645 | 475852 |
| 1720678500 | 18.73 | 0.19 | 1.02 | 18.96 | 19.08 | 18.64 | 543768 |
| 1720592100 | 18.54 | 0.08 | 0.43 | 18.36 | 18.565 | 18.28 | 383697 |
| 1720505700 | 18.46 | 0.03 | 0.16 | 18.46 | 18.63 | 18.4 | 442947 |
| 1720419300 | 18.43 | 0.07 | 0.38 | 18.3 | 18.46 | 18.3 | 308981 |
| 1720160100 | 18.36 | -0.05 | -0.27 | 18.38 | 18.44 | 18.31 | 284324 |
| 1720073700 | 18.41 | -0.12 | -0.65 | 18.64 | 18.7 | 18.36 | 466411 |
| 1719987300 | 18.53 | 0.25 | 1.37 | 18.34 | 18.61 | 18.29 | 558428 |
| 1719900900 | 18.28 | 0.12 | 0.66 | 18.18 | 18.39 | 18.12 | 516521 |
| 1719814500 | 18.16 | -0.4 | -2.16 | 18.53 | 18.58 | 18.12 | 708201 |
| 1719555300 | 18.56 | 0.12 | 0.65 | 18.45 | 18.7 | 18.425 | 1050340 |
| 1719468900 | 18.44 | 0.12 | 0.66 | 18.07 | 18.46 | 18.035 | 540047 |
| 1719382500 | 18.32 | -0.04 | -0.22 | 18.31 | 18.44 | 18.25 | 587418 |
| 1719296100 | 18.36 | 0.06 | 0.33 | 18.28 | 18.41 | 18.26 | 585621 |
| 1719209700 | 18.3 | -0.22 | -1.19 | 18.46 | 18.56 | 18.29 | 688806 |
| 1718950500 | 18.52 | 0.2 | 1.09 | 18.32 | 18.53 | 18.3 | 1528868 |
| 1718864100 | 18.32 | 0.02 | 0.11 | 18.33 | 18.4 | 18.22 | 1063282 |
| 1718777700 | 18.3 | -0.09 | -0.49 | 18.37 | 18.44 | 18.265 | 589826 |
| 1718691300 | 18.39 | 0.17 | 0.93 | 18.3 | 18.47 | 18.23 | 817914 |
| 1718604900 | 18.22 | 0 | 0.03 | 18.2 | 18.32 | 18.1 | 912874 |
| 1718345700 | 18.215 | -0.06 | -0.30 | 18.18 | 18.3 | 18.125 | 780490 |
| 1718259300 | 18.27 | 0.21 | 1.16 | 18.22 | 18.3 | 18.07 | 734196 |
| 1718172900 | 18.06 | 0.07 | 0.39 | 17.97 | 18.07 | 17.865 | 971639 |
| 1718086500 | 17.99 | -0.24 | -1.32 | 18.13 | 18.15 | 17.91 | 724187 |
| 1717740900 | 18.23 | 0.06 | 0.33 | 18.2 | 18.37 | 18.13 | 525774 |
| 1717654500 | 18.17 | 0.1 | 0.55 | 18.13 | 18.25 | 18 | 696897 |
| 1717568100 | 18.07 | 0.27 | 1.55 | 17.79 | 18.08 | 17.79 | 793633 |
| 1717481700 | 17.795 | 0.06 | 0.31 | 17.72 | 17.88 | 17.62 | 721040 |
| 1717395300 | 17.74 | -0.03 | -0.17 | 17.91 | 17.96 | 17.7 | 1010743 |
| 1717136100 | 17.77 | 0.39 | 2.24 | 17.53 | 17.81 | 17.4 | 1701371 |
| 1717049700 | 17.38 | -0.26 | -1.47 | 17.38 | 17.54 | 17.22 | 1090655 |
| 1716963300 | 17.64 | -0.16 | -0.87 | 17.59 | 17.66 | 17.31 | 1017115 |
| 1716876900 | 17.795 | -0.03 | -0.14 | 17.91 | 18.05 | 17.785 | 1100866 |
| 1716790500 | 17.82 | 0.02 | 0.11 | 17.81 | 17.88 | 17.61 | 632340 |
| 1716531300 | 17.8 | 0.01 | 0.06 | 17.6 | 17.82 | 17.51 | 605149 |
| 1716444900 | 17.79 | -0.18 | -1.00 | 17.93 | 18.15 | 17.705 | 1216054 |
| 1716358500 | 17.97 | 1.14 | 6.77 | 17.21 | 18.22 | 17.21 | 2931157 |
| 1716272100 | 16.83 | 0.83 | 5.19 | 16.1 | 17.125 | 15.6 | 2003719 |
| 1716185700 | 16 | 0.11 | 0.69 | 15.83 | 16.01 | 15.75 | 364532 |
| 1715926500 | 15.89 | -0.35 | -2.16 | 16.149999 | 16.19 | 15.87 | 911330 |
| 1715840100 | 16.239999 | 0.04 | 0.25 | 16.469999 | 16.469999 | 16.23 | 532221 |
| 1715753700 | 16.2 | 0.07 | 0.43 | 16.2 | 16.309999 | 16.155 | 481322 |
| 1715667300 | 16.129999 | -0.34 | -2.06 | 16.41 | 16.51 | 16.11 | 464783 |
| 1715580900 | 16.469999 | 0.1 | 0.61 | 16.34 | 16.489999 | 16.309999 | 497213 |
| 1715321700 | 16.37 | 0.28 | 1.74 | 16.12 | 16.39 | 16.12 | 363400 |
| 1715235300 | 16.09 | -0.24 | -1.47 | 16.309999 | 16.379999 | 16.01 | 516051 |
| 1715148900 | 16.329999 | 0.2 | 1.24 | 16.23 | 16.36 | 16.175 | 607326 |
| 1715062500 | 16.129999 | 0.26 | 1.64 | 15.99 | 16.18 | 15.9 | 481543 |
| 1714976100 | 15.87 | -0.21 | -1.31 | 16.04 | 16.12 | 15.805 | 641002 |
| 1714716900 | 16.079999 | -0.01 | -0.06 | 16.149999 | 16.2 | 16.05 | 410120 |
| 1714630500 | 16.09 | 0.03 | 0.19 | 16.03 | 16.175 | 15.92 | 379557 |
| 1714544100 | 16.059999 | -0.16 | -0.99 | 15.97 | 16.11 | 15.88 | 347327 |
| 1714457700 | 16.219999 | -0.02 | -0.12 | 16.239999 | 16.3 | 16.059999 | 562217 |
| 1714371300 | 16.239999 | 0.58 | 3.70 | 15.98 | 16.28 | 15.875 | 545019 |
| 1714112100 | 15.66 | -0.51 | -3.15 | 15.87 | 15.96 | 15.64 | 521914 |
| 1713939300 | 16.17 | -0.08 | -0.52 | 16.329999 | 16.45 | 16.17 | 408421 |
| 1713852900 | 16.254999 | 0.2 | 1.28 | 16.219999 | 16.3 | 16.129999 | 670408 |
| 1713766500 | 16.05 | 0.3 | 1.90 | 15.89 | 16.079999 | 15.82 | 632666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
