End of day Prices (full format), 75 Days for (TNE) TECHNOLOGY ONE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
2023-Jun-20 Tue
| ###
| 16.225
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 15.88
| ###
| 848,179
| 6,734,541
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 15.79
| ###
| 15.75
| 15.89
| 2,355,520
| 18,549,720
| ###
| ###
| ### |
2023-Jun-15 Thu
| 15.85
| ###
| 15.73
| 15.73
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| 16.175
| ###
| 15.87
| 3,492,285
| 28,243,854
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| 15.86
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 15.74
| 15.83
| 1,007,524
| ###
| 26.3
| 26.3
| ### |
2023-Jun-08 Thu
| ###
| 16.24
| ###
| ###
| 944,652
| 7,670,574
| 39.7
| 39.7
| 0.0 |
2023-Jun-07 Wed
| 16.29
| 16.43
| 16.26
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2023-Jun-06 Tue
| 16.43
| 16.53
| 16.24
| 16.26
| 732,222
| 11,997,457
| ###
| ###
| ### |
2023-Jun-05 Mon
| 16.51
| ###
| 16.42
| 16.44
| 693,058
| ###
| ###
| ###
| 1.2 |
2023-Jun-02 Fri
| 16.5
| ###
| ###
| 16.51
|
|
| 64.1
| 64.1
| ### |
2023-Jun-01 Thu
| 16.76
| 16.77
| ###
| 16.47
| 1,364,148
| 11,438,380
| ###
| ###
| ### |
2023-May-31 Wed
| 16.41
| 16.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| 16.29
| 16.29
| 916,446
| 7,464,452
| ###
| ###
| ### |
2023-May-29 Mon
| ###
| ###
| 16.42
| 16.44
|
|
| ###
| ###
| 1.2 |
2023-May-26 Fri
| ###
| 16.81
| ###
| 16.76
|
|
| 85.6
| 85.6
| 1.2 |
2023-May-25 Thu
| 15.77
| ###
| 15.77
| ###
| 1,397,258
| 11,017,379
| 90.8
| 90.8
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 15.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 15.45
| 15.86
| 15.43
| 15.75
|
|
| ###
| ###
| 1.1 |
2023-May-22 Mon
| ###
| 15.4
| 15.23
| ###
| 1,055,853
| 16,170,388
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 15.25
| 15.44
| 15.21
| 15.25
|
|
| ###
| ###
| ### |
2023-May-18 Thu
| ###
| 15.225
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-May-17 Wed
| 14.77
| ###
| 14.72
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-May-16 Tue
| 14.78
| ###
| ###
| 14.86
| 460,070
| 0
| ###
| ###
| ### |
2023-May-15 Mon
| ###
| ###
| ###
| 14.88
|
|
| ###
| ###
| 1.1 |
2023-May-12 Fri
| ###
| ###
| ###
| 14.88
| 793,858
| 0
| 81.7
| 81.7
| 1.1 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-09 Tue
| 14.86
| 14.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 14.59
| 14.755
| 14.55
| 14.71
| 545,755
| 7,996,675
| ###
| ###
| ### |
2023-May-05 Fri
| 14.85
| 14.89
| 14.48
| 14.55
| 575,042
| ###
| 19.8
| 19.8
| ### |
2023-May-04 Thu
| ###
| ###
| 14.475
| 14.7
|
|
| 63.6
| 63.6
| ### |
2023-May-03 Wed
| ###
| 14.73
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| 14.86
| 14.87
|
|
| ###
| ###
| 1.1 |
2023-May-01 Mon
| ###
| 15.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 15.44
| 15.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 15.21
| 15.27
| 904,984
| ###
| 37.3
| 37.3
| ### |
2023-Apr-26 Wed
| 15.2
| 15.24
| ###
| ###
| 697,155
| 5,312,321
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 15.26
| 15.4
| 15.2
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Apr-21 Fri
| 15.2
| 15.22
| ###
| ###
| 350,823
| ###
| 34.8
| 34.8
| 0.0 |
2023-Apr-20 Thu
| 15.21
| 15.29
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2023-Apr-19 Wed
| ###
| 15.26
| ###
| ###
| 661,845
| 5,049,877
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 15.25
| ###
| ###
| ###
| 559,576
| 0
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 15.22
| ###
| ###
| 15.29
|
|
| 75.0
| 75.0
| 1.1 |
2023-Apr-14 Fri
| ###
| 15.245
| ###
| 15.2
|
|
| 60.9
| 60.9
| 1.1 |
2023-Apr-13 Thu
| ###
| ###
| 14.89
| ###
| 765,247
| ###
| 72.5
| 72.5
| 0.0 |
2023-Apr-12 Wed
| 14.87
| ###
| 14.78
| 14.88
| 501,081
| 3,702,988
| 73.1
| 73.1
| 1.1 |
2023-Apr-11 Tue
| ###
| ###
| 14.75
| 14.75
| 538,327
| ###
| 22.2
| 22.2
| ### |
2023-Apr-06 Thu
| ###
| ###
| 14.7
| 14.73
| 830,171
| 6,101,756
| 25.9
| 25.9
| 1.1 |
2023-Apr-05 Wed
| ###
| 15.275
| ###
| ###
| 810,943
| 6,193,577
| 33.1
| 33.1
| 0.0 |
2023-Apr-04 Tue
| 14.79
| ###
| 14.78
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2023-Apr-03 Mon
| ###
| 14.955
| ###
| 14.84
| 703,673
| ###
| ###
| ###
| ### |
2023-Mar-31 Fri
| 14.44
| ###
| ###
| 14.54
|
|
| ###
| ###
| 1.0 |
2023-Mar-30 Thu
| 14.5
| 14.55
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2023-Mar-29 Wed
| ###
| 14.445
| ###
| 14.43
| 1,211,722
| ###
| 83.2
| 83.2
| ### |
2023-Mar-28 Tue
| ###
| 14.29
| ###
| 14.25
| 628,458
| ###
| ###
| ###
| 1.0 |
2023-Mar-27 Mon
| ###
| 14.45
| ###
| 14.21
| 638,022
| ###
| ###
| ###
| ### |
2023-Mar-24 Fri
| 14.45
| 14.45
| ###
| 14.29
| 928,774
| ###
| 22.8
| 22.8
| ### |
2023-Mar-23 Thu
| ###
| 14.21
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Mar-22 Wed
| 14.4
| 14.43
| ###
| 14.27
|
|
| 30.7
| 30.7
| ### |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-Mar-20 Mon
| 13.82
| ###
| 13.8
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2023-Mar-17 Fri
| ###
| 14.22
| 13.85
| ###
| 5,956,150
| ###
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 1,946,083
| 0
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 14.51
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-Mar-14 Tue
| 14.42
| 14.47
| ###
| 14.27
| 926,922
| 6,706,280
| ###
| ###
| ### |
2023-Mar-13 Mon
| 14.54
| 14.74
| 14.2
| 14.56
| 761,240
| 11,015,142
| 75.2
| 75.2
| ### |
2023-Mar-10 Fri
| 14.85
| 14.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Mar-08 Wed
| 14.86
| ###
| 14.77
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Mar-07 Tue
| 14.71
| ###
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 14.86
| ###
| 14.77
| 14.77
| 275,077
| 2,031,443
| 31.8
| 31.8
| 1.1 |
2023-Mar-02 Thu
| 14.73
| ###
| ###
| 14.84
| 447,828
| 0
| 77.5
| 77.5
| ### |
|