THNPY | Technip Ener Sp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Technip Ener Sp ADR (THNPY)

OTC

$31.58-$0.20 (-0.63%)

Price as of Oct 02, 2026

$4.0B
Market Cap
-30.14%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-9.75%

Low Price$31.58

High Price$35.15
3 Months
-17.65%

Low Price$31.58

High Price$39.80
1 Year
-30.14%

Low Price$31.58

High Price$46.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	31.86	31.86	31.57	31.58	-0.63%	1,711
10/01/2026	30.41	32.01	30.41	31.78	-0.87%	8,488
09/30/2026	32.38	32.38	32.06	32.06	-2.17%	20,503
09/29/2026	32.63	32.90	32.51	32.77	-1.47%	3,088
09/28/2026	33.24	33.47	33.16	33.26	+1.62%	4,113
09/25/2026	33.02	33.04	32.73	32.73	-1.80%	14,846
09/24/2026	34.07	34.07	33.23	33.33	-1.51%	10,955
09/23/2026	33.80	34.00	33.66	33.84	+0.86%	5,211
09/22/2026	33.45	33.74	33.45	33.55	-0.19%	2,359
09/21/2026	33.65	33.65	33.53	33.62	+0.82%	3,271
09/18/2026	33.17	33.60	33.17	33.34	-1.81%	3,132
09/17/2026	34.20	34.38	33.96	33.96	-2.96%	3,002
09/16/2026	35.00	35.00	34.55	34.99	+0.66%	837
09/15/2026	34.18	34.85	34.12	34.76	+6.07%	28,952
09/14/2026	33.07	33.15	32.77	32.77	-4.18%	7,361
09/11/2026	34.23	34.24	34.20	34.20	+0.35%	1,282
09/10/2026	34.42	34.42	33.93	34.08	-1.62%	5,254
09/09/2026	35.00	35.00	34.39	34.64	-1.45%	1,724
09/08/2026	35.12	35.58	35.12	35.15	+1.06%	1,336
09/04/2026	34.78	35.00	34.77	34.78	-1.00%	1,709
09/03/2026	35.13	35.13	34.86	35.13	+0.40%	3,323
09/02/2026	34.90	35.00	34.70	34.99	-4.43%	6,428
09/01/2026	36.59	36.76	36.27	36.61	+4.66%	22,136
08/31/2026	35.16	35.16	34.90	34.98	+0.17%	2,344
08/28/2026	34.78	34.92	34.77	34.92	+0.18%	491
08/27/2026	35.02	35.02	34.71	34.86	-1.64%	931
08/26/2026	35.77	35.77	35.44	35.44	+1.49%	1,058
08/25/2026	34.64	34.93	34.64	34.92	+1.56%	1,651
08/24/2026	34.58	34.67	34.36	34.39	-1.08%	1,952
08/21/2026	34.76	34.85	34.58	34.76	-1.84%	12,567
08/20/2026	35.41	35.41	35.41	35.41	+0.55%	803
08/19/2026	35.43	35.43	34.99	35.22	-0.13%	3,083
08/18/2026	35.98	35.98	35.26	35.26	-3.03%	2,277
08/17/2026	36.36	36.36	36.00	36.36	0.00%	3,564
08/14/2026	35.96	36.36	35.96	36.36	+2.58%	41,720
08/13/2026	35.10	35.54	35.07	35.45	+1.46%	1,539
08/12/2026	35.06	35.17	34.83	34.94	-0.04%	1,592
08/11/2026	35.12	35.15	34.95	34.95	+1.07%	5,382
08/10/2026	34.00	34.72	34.00	34.58	+2.61%	7,504
08/07/2026	33.89	33.89	33.70	33.70	-1.10%	1,444
08/06/2026	34.25	34.35	34.08	34.08	-1.94%	1,420
08/05/2026	35.78	35.78	34.61	34.75	-0.52%	30,502
08/04/2026	34.81	35.30	34.80	34.93	+2.19%	8,466
08/03/2026	33.98	34.26	33.91	34.18	-1.30%	6,435
07/31/2026	35.39	35.39	34.48	34.63	+1.38%	7,132
07/30/2026	33.79	34.16	33.61	34.16	-8.74%	3,449
07/29/2026	37.62	37.66	37.43	37.43	-0.83%	2,359
07/28/2026	38.23	38.23	37.75	37.75	-2.94%	3,291
07/27/2026	39.21	39.29	38.89	38.89	-0.36%	2,647
07/24/2026	38.92	39.33	38.91	39.03	+1.01%	2,409
07/23/2026	39.42	39.42	38.53	38.64	-1.45%	2,706
07/22/2026	39.13	39.21	39.07	39.21	+1.12%	3,009
07/21/2026	38.77	38.78	38.75	38.78	+1.16%	631
07/20/2026	38.23	38.33	38.11	38.33	+1.59%	1,631
07/17/2026	37.82	37.84	37.59	37.73	-0.53%	1,710
07/16/2026	38.51	38.51	37.78	37.93	-0.63%	24,006
07/15/2026	38.03	38.17	38.01	38.17	+1.25%	1,141
07/14/2026	38.26	38.26	37.70	37.70	-0.49%	4,924
07/13/2026	37.92	37.94	37.85	37.89	-1.67%	2,109
07/10/2026	38.50	38.53	37.96	38.53	-0.90%	1,603
07/09/2026	39.22	39.22	38.88	38.88	-0.63%	8,508
07/08/2026	38.81	39.13	38.81	39.13	-1.45%	805
07/07/2026	39.59	39.70	39.53	39.70	-0.25%	1,623
07/06/2026	39.68	39.84	39.68	39.80	+3.78%	7,278
07/02/2026	38.23	38.46	38.16	38.35	+3.11%	99,108
07/01/2026	37.42	37.70	37.01	37.20	-1.99%	53,782
06/30/2026	37.94	38.26	37.93	37.95	+1.61%	51,423
06/29/2026	37.00	37.54	36.93	37.35	-0.66%	2,625
06/26/2026	37.93	37.93	37.60	37.60	-3.04%	4,015
06/25/2026	38.81	39.00	38.77	38.78	-0.51%	3,635
06/24/2026	38.94	39.58	38.50	38.98	-3.01%	19,317
06/23/2026	39.67	40.25	39.67	40.19	-0.12%	4,631
06/22/2026	40.28	40.28	39.93	40.24	-3.58%	1,894
06/18/2026	41.56	41.74	41.25	41.74	-2.53%	4,555
06/17/2026	42.80	42.82	42.80	42.82	+0.40%	474
06/16/2026	42.65	42.65	42.65	42.65	+1.40%	606
06/15/2026	42.49	42.49	42.06	42.06	+0.86%	530
06/12/2026	40.75	41.70	40.75	41.70	+4.54%	503
06/11/2026	39.49	39.97	39.46	39.89	+0.50%	27,086
06/10/2026	39.83	39.83	39.66	39.69	-0.33%	2,894
06/09/2026	39.62	39.82	39.58	39.82	-2.15%	1,707
06/08/2026	40.92	40.92	40.61	40.70	+1.34%	2,830
06/05/2026	41.17	41.17	40.04	40.16	-0.75%	2,455
06/04/2026	40.28	40.47	40.28	40.46	-0.12%	943
06/03/2026	40.51	40.51	40.51	40.51	-0.61%	481
06/02/2026	41.40	41.43	40.76	40.76	-1.21%	7,891
06/01/2026	41.14	41.29	41.00	41.26	-0.36%	14,712
05/29/2026	41.59	41.69	41.33	41.41	+2.07%	3,695
05/28/2026	40.81	40.88	40.41	40.57	-0.66%	3,915
05/27/2026	41.71	41.71	40.84	40.84	-6.06%	6,428
05/26/2026	43.50	43.93	43.35	43.48	+2.29%	10,574
05/22/2026	41.69	42.50	41.69	42.50	+1.38%	10,756
05/21/2026	41.63	41.92	41.63	41.92	+0.97%	530
05/19/2026	41.89	41.89	41.44	41.52	-0.70%	789
05/18/2026	41.84	41.84	41.68	41.81	-1.14%	3,064
05/15/2026	42.51	42.51	42.15	42.29	-0.24%	2,088
05/15/2026	$1.16 Dividend
05/14/2026	42.39	42.39	42.39	42.39	+0.40%	402
05/13/2026	41.76	42.41	41.76	42.22	+0.08%	1,506
05/12/2026	41.97	42.19	41.76	42.19	-0.38%	1,818