S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Technip Ener Sp ADR (THNPY)

OTC

$40.51-$0.25 (-0.61%)

Price as of Jun 03, 2026

$7.2B
Market Cap
6.73%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-9.66%

Low Price$40.51

High Price$46.30
3 Months
+3.71%

Low Price$36.54

High Price$48.01
1 Year
+3.12%

Low Price$36.54

High Price$48.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/11/2026	41.58	42.35	41.58	42.35	+0.43%	1,234
05/08/2026	42.35	42.46	42.09	42.17	-2.59%	7,088
05/07/2026	44.25	44.25	43.23	43.29	-3.95%	12,957
05/06/2026	45.46	46.13	44.78	45.07	+3.26%	17,251
05/05/2026	42.95	43.65	42.95	43.65	-0.59%	1,386
05/04/2026	44.42	44.58	43.91	43.91	-3.83%	2,917
05/01/2026	46.05	46.05	45.65	45.65	-0.80%	1,145
04/30/2026	44.49	46.24	44.49	46.02	+0.44%	4,779
04/29/2026	46.17	46.17	45.76	45.82	-0.24%	9,530
04/28/2026	45.85	45.94	45.85	45.94	+0.34%	628
04/27/2026	45.65	45.85	45.51	45.78	-0.72%	13,410
04/24/2026	46.07	46.20	45.90	46.11	+1.89%	2,147
04/23/2026	45.75	45.75	45.25	45.25	-1.90%	1,518
04/22/2026	46.18	46.24	45.97	46.13	+2.40%	3,445
04/21/2026	45.29	45.29	45.05	45.05	-0.64%	1,972
04/20/2026	45.13	45.52	45.13	45.34	+0.89%	750
04/17/2026	44.90	45.12	44.90	44.94	-1.42%	1,359
04/16/2026	45.82	45.82	45.59	45.59	-0.49%	1,221
04/15/2026	45.43	46.22	45.43	45.81	+1.28%	3,791
04/14/2026	46.01	46.01	45.23	45.23	+0.06%	2,581
04/13/2026	43.80	45.27	43.80	45.21	+1.42%	2,827
04/10/2026	45.06	45.08	44.58	44.58	-4.62%	3,655
04/09/2026	46.80	46.99	46.69	46.73	+2.94%	16,434
04/08/2026	45.37	45.52	45.17	45.40	+4.34%	5,080
04/07/2026	43.28	44.05	43.28	43.51	-0.07%	27,116
04/06/2026	41.83	43.80	41.83	43.54	+0.52%	2,879
04/02/2026	42.83	43.37	42.43	43.32	+5.13%	5,457
04/01/2026	41.54	41.81	41.20	41.20	-0.01%	21,041
03/31/2026	41.80	41.80	41.00	41.21	+3.53%	261,199
03/30/2026	38.21	39.80	38.21	39.80	+2.00%	78,977
03/27/2026	38.97	39.41	38.97	39.02	-2.18%	2,386
03/26/2026	39.14	39.89	39.14	39.89	+3.48%	6,510
03/25/2026	38.33	38.91	38.33	38.55	+0.25%	42,251
03/24/2026	38.54	38.54	38.25	38.45	-0.32%	2,953
03/23/2026	38.59	39.67	38.58	38.58	+7.40%	5,550
03/20/2026	36.37	36.41	35.86	35.92	-2.10%	5,560
03/19/2026	36.28	36.74	36.25	36.69	+0.36%	2,094
03/18/2026	36.75	36.75	36.45	36.56	+2.47%	11,481
03/17/2026	35.90	35.90	35.63	35.68	+0.10%	2,709
03/16/2026	35.77	35.77	35.64	35.64	+0.21%	1,383
03/13/2026	35.40	35.57	35.40	35.57	-0.11%	2,046
03/12/2026	35.55	36.02	35.45	35.61	-7.51%	20,308
03/11/2026	37.99	38.50	37.99	38.50	+0.87%	956
03/10/2026	38.74	38.96	38.17	38.17	+2.11%	10,078
03/09/2026	36.61	37.78	36.61	37.38	-1.69%	5,748
03/06/2026	37.84	38.09	37.74	38.02	+0.51%	1,824
03/05/2026	38.24	38.24	37.59	37.83	-2.94%	2,674
03/04/2026	39.12	39.12	38.94	38.98	+0.75%	2,964
03/03/2026	38.35	39.29	38.13	38.68	-4.00%	12,617
03/02/2026	40.40	40.40	40.09	40.30	-4.02%	1,802
02/27/2026	42.46	42.46	41.96	41.98	-2.53%	1,717
02/26/2026	42.37	43.07	42.35	43.07	+3.44%	22,482
02/25/2026	42.39	42.83	41.57	41.64	+3.58%	16,952
02/24/2026	39.40	40.26	39.40	40.20	+4.66%	7,828
02/23/2026	39.13	39.34	38.37	38.41	-0.80%	3,293
02/20/2026	38.65	38.77	38.65	38.72	+0.18%	1,831
02/19/2026	38.37	38.90	38.36	38.65	+3.01%	4,723
02/18/2026	37.67	38.08	37.53	37.53	-0.23%	3,657
02/17/2026	37.58	37.61	37.26	37.61	-0.10%	1,099
02/13/2026	37.57	37.65	37.57	37.65	+0.89%	531
02/12/2026	37.70	37.70	37.25	37.32	-2.62%	2,921
02/11/2026	38.08	38.68	38.08	38.32	+2.05%	1,896
02/10/2026	37.30	37.57	37.30	37.55	-1.38%	882
02/09/2026	37.57	38.08	37.57	38.08	+1.45%	848
02/06/2026	37.63	37.64	37.54	37.54	+0.02%	709
02/05/2026	37.77	37.77	37.30	37.53	+0.04%	1,696
02/04/2026	37.33	37.52	37.32	37.52	+0.21%	1,796
02/03/2026	37.55	37.55	37.44	37.44	-0.16%	1,061
02/02/2026	37.50	37.50	37.50	37.50	-1.19%	745
01/30/2026	38.55	38.55	37.95	37.95	-1.80%	751
01/29/2026	39.65	39.85	38.65	38.65	+2.69%	6,776
01/28/2026	37.58	37.63	37.58	37.63	-1.20%	806
01/27/2026	37.54	38.09	37.54	38.09	+2.89%	3,823
01/23/2026	36.99	37.02	36.99	37.02	+1.19%	710
01/22/2026	36.41	36.59	36.41	36.59	+0.39%	1,052
01/21/2026	35.64	36.50	35.64	36.45	-1.94%	4,276
01/20/2026	37.14	37.17	37.03	37.17	+0.13%	1,879
01/16/2026	36.66	37.15	36.66	37.12	-0.68%	1,837
01/15/2026	37.43	37.62	37.37	37.37	-0.88%	3,357
01/14/2026	37.92	37.92	37.70	37.70	-0.54%	6,961
01/13/2026	37.74	37.91	37.74	37.91	-0.82%	9,157
01/12/2026	38.09	38.28	38.04	38.22	+2.29%	3,820
01/09/2026	37.40	37.40	37.36	37.36	+2.07%	1,300
01/08/2026	36.99	36.99	36.51	36.60	-0.61%	7,090