Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Technology One Limited (TNE)
Technology One Limited (TNE) Historical

TNE Technology One Limited

15.75

-0.14 (-0.88%)

Apr 19 2024 - Closed

Delayed by 20 minutes

TNE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	15.89	0.14	0.89%	15.65	15.91	15.65	445,173
Apr 17 2024	15.75	-0.05	-0.32%	15.77	15.89	15.69	496,932
Apr 16 2024	15.80	-0.13	-0.82%	15.82	15.88	15.65	499,729
Apr 15 2024	15.93	-0.28	-1.73%	16.05	16.17	15.84	638,795
Apr 12 2024	16.21	0.18	1.12%	15.93	16.295	15.90	803,207
Apr 11 2024	16.03	-0.64	-3.84%	16.28	16.44	15.61	1,284,699
Apr 10 2024	16.67	-0.10	-0.60%	16.82	16.865	16.66	697,183
Apr 09 2024	16.77	0.56	3.45%	16.44	16.85	16.30	720,221
Apr 08 2024	16.21	0.00	0.00%	16.21	16.21	16.21	0.00
Apr 05 2024	16.21	-0.16	-0.98%	16.30	16.36	16.16	457,966
Apr 04 2024	16.37	0.05	0.31%	16.50	16.59	16.33	1,081,125
Apr 03 2024	16.32	-0.40	-2.39%	16.57	16.60	16.235	557,845
Apr 02 2024	16.72	-0.17	-1.01%	16.91	17.03	16.72	481,795
Mar 28 2024	16.89	0.13	0.78%	16.81	16.96	16.55	1,008,168
Mar 27 2024	16.76	-0.21	-1.24%	16.95	17.00	16.75	624,256
Mar 26 2024	16.97	-0.03	-0.15%	16.92	17.06	16.82	767,661
Mar 25 2024	16.995	0.29	1.71%	16.77	17.14	16.77	784,288
Mar 22 2024	16.71	-0.15	-0.89%	16.80	16.85	16.655	744,032
Mar 21 2024	16.86	-0.06	-0.35%	16.96	17.02	16.73	1,188,130
Mar 20 2024	16.92	-0.18	-1.05%	17.09	17.22	16.86	635,360
Mar 19 2024	17.10	0.20	1.18%	16.85	17.19	16.79	719,709
Mar 18 2024	16.90	0.33	1.99%	16.54	17.07	16.47	2,686,952
Mar 15 2024	16.57	0.23	1.41%	16.30	16.57	16.21	2,019,226
Mar 14 2024	16.34	-0.19	-1.15%	16.55	16.55	16.31	917,503
Mar 13 2024	16.53	0.12	0.73%	16.55	16.58	16.40	1,191,481
Mar 12 2024	16.41	0.03	0.18%	16.34	16.48	16.31	666,035
Mar 11 2024	16.38	-0.15	-0.91%	16.47	16.50	16.35	339,161
Mar 08 2024	16.53	0.08	0.49%	16.60	16.64	16.43	447,724
Mar 07 2024	16.45	-0.11	-0.66%	16.80	16.83	16.35	468,045
Mar 06 2024	16.56	-0.35	-2.07%	16.81	16.95	16.26	534,932
Mar 05 2024	16.91	-0.11	-0.65%	16.89	16.94	16.79	525,548
Mar 04 2024	17.02	0.21	1.25%	16.86	17.03	16.70	314,447
Mar 01 2024	16.81	-0.13	-0.77%	16.97	17.00	16.69	263,103
Feb 29 2024	16.94	0.26	1.56%	16.72	16.96	16.47	516,100
Feb 28 2024	16.68	0.18	1.09%	16.52	16.71	16.41	347,593
Feb 27 2024	16.50	-0.01	-0.06%	16.54	16.57	16.31	485,055
Feb 26 2024	16.51	-0.10	-0.60%	16.70	16.74	16.49	305,254
Feb 23 2024	16.61	-0.01	-0.06%	16.71	16.75	16.57	214,863
Feb 22 2024	16.62	0.15	0.91%	16.50	16.84	16.355	314,667
Feb 21 2024	16.47	0.00	0.00%	16.55	16.96	16.46	475,676
Feb 20 2024	16.47	0.09	0.55%	16.35	16.59	16.21	590,768
Feb 19 2024	16.38	-0.22	-1.33%	16.59	16.62	16.38	299,570
Feb 16 2024	16.60	0.15	0.91%	16.58	16.76	16.51	536,968
Feb 15 2024	16.45	0.47	2.94%	16.14	16.47	16.135	597,627
Feb 14 2024	15.98	-0.27	-1.66%	16.04	16.11	15.93	443,626
Feb 13 2024	16.25	-0.07	-0.43%	16.33	16.38	16.09	367,999
Feb 12 2024	16.32	0.46	2.90%	15.97	16.36	15.90	475,507
Feb 09 2024	15.86	0.04	0.25%	15.94	16.03	15.82	271,898
Feb 08 2024	15.82	0.05	0.32%	15.78	15.98	15.71	489,578
Feb 07 2024	15.77	0.01	0.06%	15.87	15.91	15.70	307,539
Feb 06 2024	15.76	0.05	0.32%	15.63	15.80	15.53	372,962
Feb 05 2024	15.71	-0.23	-1.44%	15.91	15.93	15.71	323,776
Feb 02 2024	15.94	0.35	2.25%	15.70	15.96	15.62	626,986
Feb 01 2024	15.59	-0.15	-0.95%	15.70	15.705	15.33	595,861
Jan 31 2024	15.74	0.04	0.25%	15.74	15.79	15.58	1,025,929
Jan 30 2024	15.70	-0.22	-1.38%	16.04	16.09	15.68	618,292
Jan 29 2024	15.92	0.15	0.95%	15.87	15.99	15.84	509,206
Jan 25 2024	15.77	0.05	0.32%	15.80	15.81	15.69	363,300
Jan 24 2024	15.72	0.10	0.64%	15.64	15.75	15.54	382,227
Jan 23 2024	15.62	0.14	0.90%	15.56	15.78	15.56	521,760
Jan 22 2024	15.48	0.10	0.65%	15.42	15.53	15.30	561,220
Jan 19 2024	15.38	0.39	2.60%	15.10	15.41	15.10	416,946

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions