Technip Energies N.V. (THNPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:20AM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 300 |
| 21 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| 20 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 17 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 14 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| 10 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 09 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4,800 |
| 08 Mar 2023 | 22.00 | 22.42 | 22.00 | 22.00 | 22.00 | 1,000 |
| 07 Mar 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 700 |
| 06 Mar 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 500 |
| 03 Mar 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 02 Mar 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 01 Mar 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 400 |
| 28 Feb 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 200 |
| 27 Feb 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 24 Feb 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 23 Feb 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 22 Feb 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 21 Feb 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 200 |
| 17 Feb 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 16 Feb 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 15 Feb 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 100 |
| 14 Feb 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 13 Feb 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 10 Feb 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 09 Feb 2023 | 20.04 | 20.42 | 20.04 | 20.42 | 20.42 | 400 |
| 08 Feb 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 07 Feb 2023 | 19.60 | 19.65 | 19.60 | 19.65 | 19.65 | 2,800 |
| 06 Feb 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 03 Feb 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 02 Feb 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 01 Feb 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 31 Jan 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 200 |
| 30 Jan 2023 | 19.18 | 19.19 | 19.18 | 19.19 | 19.19 | 1,000 |
| 27 Jan 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 26 Jan 2023 | 18.17 | 18.50 | 18.17 | 18.50 | 18.50 | 900 |
| 25 Jan 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 24 Jan 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 23 Jan 2023 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | 700 |
| 20 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 19 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 18 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 17 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 13 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 11 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 10 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 09 Jan 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
| 06 Jan 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 05 Jan 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 04 Jan 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 03 Jan 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 30 Dec 2022 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 700 |
| 29 Dec 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 28 Dec 2022 | 15.80 | 15.80 | 15.76 | 15.76 | 15.76 | 700 |
| 27 Dec 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 23 Dec 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 22 Dec 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 21 Dec 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 500 |
| 20 Dec 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 19 Dec 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 16 Dec 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 15 Dec 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 14 Dec 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 100 |
| 13 Dec 2022 | 16.00 | 16.17 | 15.70 | 15.70 | 15.70 | 1,100 |
| 12 Dec 2022 | 15.82 | 15.83 | 15.82 | 15.83 | 15.83 | 400 |
| 09 Dec 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 08 Dec 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 07 Dec 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 06 Dec 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 05 Dec 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 02 Dec 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 700 |
| 01 Dec 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 200 |
| 30 Nov 2022 | 15.94 | 16.03 | 15.94 | 16.03 | 16.03 | 500 |
| 29 Nov 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 28 Nov 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 200 |
| 25 Nov 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 23 Nov 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 22 Nov 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 300 |
| 21 Nov 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 18 Nov 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 300 |
| 17 Nov 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 16 Nov 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 15 Nov 2022 | 15.76 | 15.76 | 15.46 | 15.46 | 15.46 | 1,200 |
| 14 Nov 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 300 |
| 11 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| 10 Nov 2022 | 14.25 | 14.42 | 14.25 | 14.40 | 14.40 | 800 |
| 09 Nov 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 200 |
| 08 Nov 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 07 Nov 2022 | 14.33 | 14.66 | 14.33 | 14.40 | 14.40 | 2,100 |
| 04 Nov 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| 03 Nov 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 02 Nov 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 01 Nov 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 700 |
| 31 Oct 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 28 Oct 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 27 Oct 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
