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 |
2022-Apr-19 Tue
| 10.86
| 11.085
| 10.86
| ###
| 867,649
| 9,520,278
| 72.9
| 72.9
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| 10.83
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Apr-13 Wed
| 10.86
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| 10.88
| ###
| 603,526
| 3,283,181
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 10.85
| ###
| 10.81
| ###
| 456,122
| ###
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2022-Apr-06 Wed
| 11.23
| ###
| ###
| 11.24
| 549,920
| 0
| ###
| ###
| 0.8 |
2022-Apr-05 Tue
| 11.42
| 11.5
| ###
| 11.4
| 637,378
| 3,664,923
| ###
| ###
| 0.8 |
2022-Apr-04 Mon
| 11.57
| ###
| 11.345
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 11.45
| ###
| ###
| 11.57
|
|
| 71.2
| 71.2
| ### |
2022-Mar-31 Thu
| ###
| 11.625
| 11.46
| 11.48
|
|
| ###
| ###
| 0.8 |
2022-Mar-30 Wed
| ###
| ###
| 11.58
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2022-Mar-29 Tue
| 11.4
| ###
| ###
| 11.48
| 516,844
| 0
| 68.3
| 68.3
| 0.8 |
2022-Mar-28 Mon
| ###
| 11.41
| 11.25
| 11.25
| 545,125
| ###
| 43.3
| 43.3
| ### |
2022-Mar-25 Fri
| 11.4
| 11.47
| 11.345
| ###
| 291,373
| ###
| 35.2
| 35.2
| 0.0 |
2022-Mar-24 Thu
| ###
| 11.48
| 11.23
| 11.41
| 586,049
| 6,654,586
| ###
| ###
| ### |
2022-Mar-23 Wed
| 11.4
| 11.44
| 11.27
| 11.4
| 545,380
| 6,192,789
| 62.7
| 62.7
| 0.8 |
2022-Mar-22 Tue
| ###
| 11.23
| 10.975
| ###
| 776,420
| ###
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 11.45
| 11.46
| ###
| ###
| 588,145
| 3,370,070
| 18.3
| 18.3
| 0.0 |
2022-Mar-18 Fri
| ###
| 11.22
| ###
| 11.22
|
|
| 75.4
| 75.4
| ### |
2022-Mar-17 Thu
| 11.5
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 10.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| 10.51
| ###
| 10.45
| ###
| 690,141
| 3,605,986
| 85.5
| 85.5
| 0.0 |
2022-Mar-14 Mon
| 10.7
| 10.74
| 10.57
| 10.72
|
|
| ###
| ###
| 0.8 |
2022-Mar-11 Fri
| 10.7
| 10.75
| 10.48
| 10.56
|
|
| ###
| ###
| 0.8 |
2022-Mar-10 Thu
| ###
| ###
| 10.78
| 10.81
|
|
| 24.6
| 24.6
| 0.8 |
2022-Mar-09 Wed
| 10.49
| 10.71
| ###
| ###
| 937,724
| ###
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| 10.5
| ###
| 10.29
| 10.41
| 706,325
| 3,634,042
| ###
| ###
| ### |
2022-Mar-07 Mon
| 10.55
| ###
| ###
| 10.5
| 850,325
| 0
| ###
| ###
| 0.8 |
2022-Mar-04 Fri
| 10.49
| 10.7
| 10.46
| ###
| 994,678
| ###
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| 10.78
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2022-Mar-01 Tue
| ###
| 10.21
| 9.82
| 10.21
| 1,339,752
| ###
| 79.1
| 79.1
| ### |
2022-Feb-28 Mon
| ###
| ###
| 9.75
| 9.87
| 1,264,952
| 6,166,641
| 41.6
| 41.6
| ### |
2022-Feb-25 Fri
| ###
| ###
| 9.83
| ###
| 890,074
| ###
| 21.1
| 21.1
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 9.75
| 1,119,689
| 0
| 51.3
| 51.3
| ### |
2022-Feb-23 Wed
| ###
| 10.26
| 9.83
| ###
| 1,435,975
| ###
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| 10.045
| 9.88
| ###
| 1,994,789
| 19,873,085
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| 10.21
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2022-Feb-17 Thu
| ###
| 10.43
| 10.25
| 10.27
|
|
| 34.8
| 34.8
| ### |
2022-Feb-16 Wed
| ###
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
2022-Feb-15 Tue
| 10.26
| 10.47
| 10.26
| 10.41
| 448,884
| 4,652,682
| ###
| ###
| ### |
2022-Feb-14 Mon
| 10.22
| ###
| ###
| ###
| 777,752
| 0
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| 10.49
| ###
| ###
| 956,822
| ###
| 40.7
| 40.7
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| 10.445
| 10.56
| 1,117,985
| 5,838,676
| ###
| ###
| 0.8 |
2022-Feb-09 Wed
| 10.4
| ###
| ###
| ###
| 1,326,179
| 0
| 79.9
| 79.9
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 1,423,882
| 0
| 85.0
| 85.0
| 0.0 |
2022-Feb-07 Mon
| ###
| 10.21
| ###
| 10.2
|
|
| 66.8
| 66.8
| 0.7 |
2022-Feb-04 Fri
| 10.28
| 10.45
| ###
| 10.21
| 1,432,685
| 7,485,779
| ###
| ###
| ### |
2022-Feb-03 Thu
| 10.7
| ###
| ###
| ###
| 1,416,024
| 0
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| 10.44
| 10.86
| 1,640,053
| 8,561,076
| ###
| ###
| 0.8 |
2022-Feb-01 Tue
| ###
| ###
| ###
| 10.57
| 1,081,521
| 0
| 80.9
| 80.9
| 0.8 |
2022-Jan-31 Mon
| 10.46
| 10.52
| ###
| 10.43
| 540,922
| 2,845,249
| ###
| ###
| 0.7 |
2022-Jan-28 Fri
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2022-Jan-25 Tue
| 10.58
| 10.71
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2022-Jan-24 Mon
| ###
| 10.79
| 10.2
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2022-Jan-21 Fri
| ###
| 10.78
| 10.45
| 10.51
| 986,349
| ###
| ###
| ###
| ### |
2022-Jan-20 Thu
| 10.7
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 681,322
| 0
| 41.4
| 41.4
| 0.0 |
2022-Jan-18 Tue
| 11.5
| 11.53
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2022-Jan-17 Mon
| ###
| 11.41
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2022-Jan-14 Fri
| ###
| 11.25
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 11.43
| 11.51
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2022-Jan-12 Wed
| 11.54
| ###
| 11.455
| 11.54
|
|
| 64.8
| 64.8
| 0.8 |
2022-Jan-11 Tue
| 11.8
| 11.8
| 11.41
| 11.42
| 516,223
| ###
| ###
| ###
| 0.8 |
2022-Jan-10 Mon
| 11.51
| ###
| 11.43
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 11.755
| 11.81
| 502,556
| 2,953,772
| 18.2
| 18.2
| ### |
2022-Jan-06 Thu
| ###
| ###
| 11.78
| 11.83
| 828,321
| ###
| ###
| ###
| 0.8 |
2022-Jan-05 Wed
| 12.78
| ###
| 12.28
| 12.28
| 716,244
| ###
| 11.0
| 11.0
| 0.9 |
2022-Jan-04 Tue
| ###
| ###
| 12.88
| ###
| 352,420
| 2,269,584
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 12.87
| ###
| 12.81
| 12.81
| 191,879
| 1,228,984
| ###
| ###
| ### |
2021-Dec-30 Thu
| ###
| ###
| 12.86
| ###
| 315,029
| ###
| 35.7
| 35.7
| 0.0 |
|