Technology One Limited (TNE)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -3.06406685237 | 32.31 | 32.64 | 31.19 | 571200 | 31.95606402 | DE |
| 4 | 1.89 | 6.42201834862 | 29.43 | 32.64 | 29.33 | 709517 | 31.25660149 | DE |
| 12 | 0.41 | 1.32643157554 | 30.91 | 32.64 | 28.23 | 743332 | 30.52585004 | DE |
| 26 | 8.87 | 39.5100222717 | 22.45 | 32.64 | 22.26 | 672388 | 27.72419004 | DE |
| 52 | 14.73 | 88.7884267631 | 16.59 | 32.64 | 15.52 | 706298 | 22.62449536 | DE |
| 156 | 21.32 | 213.2 | 10 | 32.64 | 9.55 | 729030 | 16.50560602 | DE |
| 260 | 22.87 | 270.650887574 | 8.45 | 32.64 | 6.36 | 895176 | 12.75864938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 31.99 | -0.12 | -0.37 | 32.5 | 32.5 | 31.06 | 974257 |
| 1739855700 | 32.11 | 0.15 | 0.45 | 32.21 | 32.33 | 31.89 | 482453 |
| 1739769300 | 31.965 | -0.17 | -0.51 | 32.09 | 32.64 | 31.94 | 603258 |
| 1739510100 | 32.13 | 0.38 | 1.20 | 32.24 | 32.38 | 31.97 | 519578 |
| 1739423700 | 31.75 | -0.14 | -0.44 | 32 | 32.1 | 31.4 | 624313 |
| 1739337300 | 31.89 | -0.63 | -1.94 | 32.31 | 32.31 | 31.76 | 626399 |
| 1739250900 | 32.52 | 0.76 | 2.39 | 31.86 | 32.549999 | 31.79 | 1522876 |
| 1739164500 | 31.76 | -0.37 | -1.15 | 31.55 | 32.1 | 31.17 | 518619 |
| 1738905300 | 32.13 | 0.15 | 0.47 | 31.84 | 32.27 | 31.61 | 623133 |
| 1738818900 | 31.98 | 0.3 | 0.95 | 31.7 | 32.31 | 31.33 | 913062 |
| 1738732500 | 31.68 | 0.37 | 1.18 | 31.5 | 31.88 | 31.34 | 999501 |
| 1738646100 | 31.31 | 0.65 | 2.12 | 31 | 31.56 | 31 | 589671 |
| 1738559700 | 30.66 | -0.2 | -0.65 | 30.92 | 30.94 | 30.34 | 648654 |
| 1738300500 | 30.86 | 0.5 | 1.65 | 30.33 | 30.96 | 29.92 | 884723 |
| 1738214100 | 30.36 | 0.11 | 0.36 | 30.39 | 30.84 | 30.35 | 519289 |
| 1738127700 | 30.25 | 0.21 | 0.70 | 30.15 | 30.47 | 29.99 | 697772 |
| 1738041300 | 30.04 | 0.52 | 1.76 | 29.55 | 30.17 | 29.33 | 878010 |
| 1737695700 | 29.52 | -0.12 | -0.40 | 29.64 | 29.91 | 29.5 | 484030 |
| 1737609300 | 29.64 | -0.18 | -0.60 | 29.95 | 29.99 | 29.54 | 525852 |
| 1737522900 | 29.82 | 0.63 | 2.16 | 29.43 | 29.91 | 29.33 | 819622 |
| 1737436500 | 29.19 | 0.11 | 0.38 | 29.36 | 29.62 | 29.135 | 437348 |
| 1737350100 | 29.08 | 0.4 | 1.39 | 28.72 | 29.12 | 28.64 | 676372 |
| 1737090900 | 28.68 | 0.14 | 0.49 | 28.58 | 28.87 | 28.275 | 1650099 |
| 1737004500 | 28.54 | 0.12 | 0.42 | 29.03 | 29.1 | 28.23 | 1288316 |
| 1736918100 | 28.42 | -0.53 | -1.83 | 28.91 | 29 | 28.24 | 1127906 |
| 1736831700 | 28.95 | -0.43 | -1.46 | 29.34 | 29.41 | 28.93 | 880167 |
| 1736745300 | 29.38 | -1.02 | -3.36 | 29.95 | 29.95 | 29.12 | 647502 |
| 1736486100 | 30.4 | 0.17 | 0.56 | 30.41 | 30.54 | 30.17 | 465786 |
| 1736399700 | 30.23 | 0.07 | 0.23 | 29.84 | 30.27 | 29.75 | 511709 |
| 1736313300 | 30.16 | -0.7 | -2.27 | 30.52 | 30.67 | 29.97 | 852491 |
| 1736226900 | 30.86 | 0.08 | 0.26 | 30.94 | 31.05 | 30.73 | 505823 |
| 1736140500 | 30.78 | 0.06 | 0.20 | 30.99 | 31.12 | 30.71 | 456682 |
| 1735881300 | 30.72 | 0.05 | 0.16 | 30.52 | 30.84 | 30.41 | 334277 |
| 1735794900 | 30.67 | -0.64 | -2.04 | 30.88 | 30.99 | 30.52 | 398474 |
| 1735617660 | 31.31 | 0.55 | 1.79 | 30.64 | 31.31 | 30.49 | 457707 |
| 1735535700 | 30.76 | -0.22 | -0.71 | 30.96 | 31.04 | 30.58 | 298168 |
| 1735276500 | 30.98 | 0.26 | 0.85 | 30.88 | 31.13 | 30.72 | 365639 |
| 1735014060 | 30.72 | 0.42 | 1.39 | 30.46 | 30.72 | 30.35 | 196025 |
| 1734930900 | 30.3 | 0.55 | 1.85 | 30.09 | 30.39 | 29.97 | 537807 |
| 1734671700 | 29.75 | -0.45 | -1.49 | 29.81 | 30.27 | 29.57 | 2374329 |
| 1734585300 | 30.2 | -0.58 | -1.88 | 29.72 | 30.285 | 29.5 | 1134136 |
| 1734498900 | 30.78 | 0.36 | 1.18 | 30.16 | 30.8 | 30.06 | 553186 |
| 1734412500 | 30.42 | 0.31 | 1.03 | 30.08 | 30.45 | 29.98 | 801026 |
| 1734326100 | 30.11 | -0.46 | -1.50 | 30.5 | 30.67 | 29.91 | 774534 |
| 1734066900 | 30.57 | 0.15 | 0.49 | 30.36 | 30.66 | 30.18 | 601477 |
| 1733980500 | 30.42 | -0.08 | -0.26 | 30.44 | 30.6 | 30.08 | 719342 |
| 1733894100 | 30.5 | 0.07 | 0.23 | 30.4 | 30.59 | 30.15 | 848935 |
| 1733807700 | 30.43 | -1.23 | -3.89 | 31 | 31.1 | 29.91 | 912251 |
| 1733721300 | 31.66 | 0.11 | 0.35 | 31.8 | 31.91 | 31.59 | 634398 |
| 1733462100 | 31.55 | -0.62 | -1.93 | 31.74 | 31.96 | 31.51 | 549985 |
| 1733375700 | 32.17 | 0.88 | 2.81 | 31.37 | 32.27 | 31.37 | 836894 |
| 1733289300 | 31.29 | 0.32 | 1.03 | 30.99 | 31.58 | 30.86 | 954590 |
| 1733202900 | 30.97 | 0.06 | 0.19 | 31.2 | 31.4 | 30.87 | 1097089 |
| 1733116500 | 30.91 | 0.59 | 1.95 | 30.52 | 30.94 | 30.37 | 734901 |
| 1732857300 | 30.32 | -0.26 | -0.85 | 30.62 | 30.65 | 30.11 | 769711 |
| 1732770900 | 30.58 | 0.04 | 0.13 | 30.5 | 30.65 | 30.13 | 880148 |
| 1732684500 | 30.54 | 0 | 0.00 | 30.91 | 30.91 | 30.05 | 880537 |
| 1732598100 | 30.54 | -0.09 | -0.29 | 30.52 | 30.9 | 30.115 | 823065 |
| 1732511700 | 30.63 | 0.16 | 0.54 | 30.83 | 31 | 30.18 | 1306540 |
| 1732252500 | 30.465 | 0.79 | 2.68 | 30 | 30.69 | 29.95 | 951811 |
| 1732166100 | 29.67 | 0.39 | 1.33 | 29.2 | 29.92 | 29.2 | 1263766 |
| 1732079700 | 29.28 | -0.38 | -1.28 | 29.22 | 29.57 | 28.565 | 1516648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
