Explore inspiring leadership stories with Talent and Yahoo Finance

Technip Energies N.V. (THNPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.89

-0.31

(-2.39%)

At close: 02:38PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	12.91	12.91	12.89	12.89	12.89	1,300
23 June 2022	13.20	13.20	13.20	13.20	13.20	-
22 June 2022	13.20	13.20	13.20	13.20	13.20	-
21 June 2022	13.20	13.20	13.20	13.20	13.20	-
17 June 2022	13.20	13.20	13.20	13.20	13.20	-
16 June 2022	13.20	13.20	13.20	13.20	13.20	-
15 June 2022	13.20	13.20	13.20	13.20	13.20	-
14 June 2022	13.20	13.20	13.20	13.20	13.20	-
13 June 2022	13.20	13.20	13.20	13.20	13.20	100
10 June 2022	14.31	14.31	14.31	14.31	14.31	-
09 June 2022	14.31	14.31	14.31	14.31	14.31	-
08 June 2022	14.31	14.31	14.31	14.31	14.31	-
07 June 2022	14.31	14.31	14.31	14.31	14.31	200
06 June 2022	13.36	13.36	13.36	13.36	13.36	100
03 June 2022	12.95	12.95	12.95	12.95	12.95	-
02 June 2022	12.95	12.95	12.95	12.95	12.95	-
01 June 2022	12.95	12.95	12.95	12.95	12.95	-
31 May 2022	12.95	12.95	12.95	12.95	12.95	-
27 May 2022	12.95	12.95	12.95	12.95	12.95	-
26 May 2022	12.95	12.95	12.95	12.95	12.95	-
25 May 2022	12.95	12.95	12.95	12.95	12.95	200
24 May 2022	12.25	12.25	12.25	12.25	12.25	-
23 May 2022	12.25	12.25	12.25	12.25	12.25	-
20 May 2022	12.25	12.25	12.25	12.25	12.25	-
19 May 2022	12.25	12.25	12.25	12.25	12.25	100
18 May 2022	12.58	12.58	12.58	12.58	12.58	-
18 May 2022	0.475 Dividend
17 May 2022	12.58	12.58	12.58	12.58	12.10	-
16 May 2022	12.58	12.58	12.58	12.58	12.10	-
13 May 2022	12.58	12.58	12.58	12.58	12.10	-
12 May 2022	12.58	12.58	12.58	12.58	12.10	-
11 May 2022	12.58	12.58	12.58	12.58	12.10	300
10 May 2022	12.64	12.64	12.64	12.64	12.16	200
09 May 2022	12.64	12.64	12.64	12.64	12.16	200
06 May 2022	12.10	12.10	12.10	12.10	11.64	-
05 May 2022	12.10	12.10	12.10	12.10	11.64	-
04 May 2022	12.10	12.10	12.10	12.10	11.64	-
03 May 2022	12.10	12.10	12.10	12.10	11.64	-
02 May 2022	12.10	12.10	12.10	12.10	11.64	1,600
29 Apr 2022	12.19	12.19	12.19	12.19	11.72	-
28 Apr 2022	12.19	12.19	12.19	12.19	11.72	900
27 Apr 2022	12.57	12.57	12.57	12.57	12.10	-
26 Apr 2022	12.57	12.57	12.57	12.57	12.10	-
25 Apr 2022	12.87	12.87	12.57	12.57	12.10	500
22 Apr 2022	13.39	13.39	13.39	13.39	12.88	-
21 Apr 2022	13.39	13.39	13.39	13.39	12.88	900
20 Apr 2022	12.88	12.88	12.88	12.88	12.39	-
19 Apr 2022	12.88	12.88	12.88	12.88	12.39	-
18 Apr 2022	12.88	12.88	12.88	12.88	12.39	200
14 Apr 2022	12.75	13.02	12.75	13.02	12.53	700
13 Apr 2022	12.11	12.11	12.11	12.11	11.65	-
12 Apr 2022	12.11	12.11	12.11	12.11	11.65	-
11 Apr 2022	12.11	12.11	12.11	12.11	11.65	100
08 Apr 2022	12.16	12.16	12.16	12.16	11.70	300
07 Apr 2022	12.09	12.09	12.09	12.09	11.63	100
06 Apr 2022	12.57	12.57	12.57	12.57	12.10	-
05 Apr 2022	12.57	12.57	12.57	12.57	12.10	-
04 Apr 2022	12.57	12.57	12.57	12.57	12.10	-
01 Apr 2022	12.57	12.57	12.57	12.57	12.10	-
31 Mar 2022	12.57	12.57	12.57	12.57	12.10	-
30 Mar 2022	12.57	12.57	12.57	12.57	12.10	25,900
29 Mar 2022	12.61	12.61	12.57	12.57	12.10	500
28 Mar 2022	12.48	12.48	12.48	12.48	12.01	100
25 Mar 2022	11.82	11.82	11.82	11.82	11.37	100
24 Mar 2022	11.25	11.25	11.25	11.25	10.82	-
23 Mar 2022	11.25	11.25	11.25	11.25	10.82	-
22 Mar 2022	11.25	11.25	11.25	11.25	10.82	-
21 Mar 2022	11.25	11.25	11.25	11.25	10.82	-
18 Mar 2022	11.25	11.25	11.25	11.25	10.82	-
17 Mar 2022	11.25	11.25	11.25	11.25	10.82	-
16 Mar 2022	11.54	11.80	11.25	11.25	10.82	2,900
15 Mar 2022	10.70	10.70	10.70	10.70	10.30	-
14 Mar 2022	10.70	10.70	10.70	10.70	10.30	-
11 Mar 2022	10.75	10.75	10.70	10.70	10.30	900
10 Mar 2022	10.70	10.70	10.70	10.70	10.30	700
09 Mar 2022	11.31	11.31	11.31	11.31	10.88	300
08 Mar 2022	10.44	10.67	10.44	10.67	10.27	400
07 Mar 2022	10.19	10.19	10.19	10.19	9.81	-
04 Mar 2022	10.19	10.27	10.19	10.19	9.81	2,500
03 Mar 2022	10.87	10.87	10.87	10.87	10.46	-
02 Mar 2022	10.87	10.87	10.87	10.87	10.46	-
01 Mar 2022	11.00	11.00	10.87	10.87	10.46	200
28 Feb 2022	11.97	11.97	11.97	11.97	11.51	-
25 Feb 2022	12.48	12.48	11.97	11.97	11.51	1,300
24 Feb 2022	12.79	12.79	12.44	12.44	11.97	500
23 Feb 2022	14.00	14.00	14.00	14.00	13.47	1,800
22 Feb 2022	15.05	15.05	15.05	15.05	14.48	-
18 Feb 2022	15.05	15.05	15.05	15.05	14.48	-
17 Feb 2022	15.05	15.05	15.05	15.05	14.48	100
16 Feb 2022	15.49	15.49	15.49	15.49	14.91	100
15 Feb 2022	15.49	15.49	15.49	15.49	14.91	-
14 Feb 2022	15.49	15.49	15.49	15.49	14.91	-
11 Feb 2022	15.65	15.65	15.49	15.49	14.91	400
10 Feb 2022	15.46	15.46	15.46	15.46	14.88	-
09 Feb 2022	15.46	15.46	15.46	15.46	14.88	300
08 Feb 2022	15.36	15.36	15.36	15.36	14.78	300
07 Feb 2022	15.61	15.61	15.61	15.61	15.02	38,400
04 Feb 2022	15.73	15.81	15.73	15.81	15.21	9,500
03 Feb 2022	15.81	15.81	15.81	15.81	15.21	300
02 Feb 2022	16.12	16.34	16.12	16.34	15.73	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6918-0.0034(-0.48%)

ASX 2006,706.00+127.30(+1.94%)

OIL107.96+0.34(+0.32%)

GOLD1,830.90+0.60(+0.03%)

BTC-AUD30,649.47-857.65(-2.72%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Technip Energies N.V. (THNPF)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6918
-0.0034(-0.48%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
107.96
+0.34(+0.32%)

GOLD
1,830.90
+0.60(+0.03%)

BTC-AUD
30,649.47
-857.65(-2.72%)