OTC Markets OTCPK - Delayed Quote
USD
Technip Energies N.V. (THNPY)
36.72
-1.43
(-3.75%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.45
37.46
36.72
36.72
36.72
14,500
Oct 29, 2026
39.35
39.38
38.03
38.15
38.15
11,500
Oct 28, 2026
35.92
36.27
35.76
36.16
36.16
9,000
Oct 27, 2026
35.00
35.50
35.00
35.40
35.40
9,600
Oct 26, 2026
34.38
34.73
34.38
34.59
34.59
5,700
Oct 23, 2026
33.49
34.42
33.46
34.42
34.42
10,700
Oct 22, 2026
34.94
34.94
33.63
33.69
33.69
2,100
Oct 21, 2026
34.86
35.22
34.86
35.22
35.22
1,200
Oct 20, 2026
33.96
34.53
33.96
34.53
34.53
4,000
Oct 19, 2026
34.97
34.97
34.28
34.44
34.44
3,200
Oct 16, 2026
34.53
34.70
34.53
34.57
34.57
12,200
Oct 15, 2026
33.36
33.63
33.06
33.63
33.63
3,200
Oct 14, 2026
33.67
33.72
33.53
33.53
33.53
1,700
Oct 13, 2026
34.34
34.34
33.85
34.04
34.04
1,900
Oct 12, 2026
32.83
33.00
32.80
32.86
32.86
4,500
Oct 9, 2026
32.50
32.65
32.23
32.65
32.65
1,900
Oct 8, 2026
31.86
31.91
31.59
31.71
31.71
26,200
Oct 7, 2026
31.95
31.95
31.66
31.86
31.86
1,800
Oct 6, 2026
31.92
32.55
31.80
32.55
32.55
5,000
Oct 5, 2026
31.91
32.31
31.91
32.31
32.31
6,600
Oct 2, 2026
31.86
31.86
31.57
31.58
31.58
1,700
Oct 1, 2026
30.41
32.01
30.41
31.78
31.78
8,500
Sep 30, 2026
32.38
32.38
32.06
32.06
32.06
20,500
Sep 29, 2026
32.63
32.90
32.51
32.77
32.77
3,100
Sep 28, 2026
33.24
33.47
33.16
33.26
33.26
4,100
Sep 25, 2026
33.02
33.04
32.73
32.73
32.73
14,800
Sep 24, 2026
34.07
34.07
33.23
33.33
33.33
11,000
Sep 23, 2026
33.80
34.00
33.66
33.84
33.84
5,200
Sep 22, 2026
33.45
33.74
33.45
33.55
33.55
2,400
Sep 21, 2026
33.65
33.65
33.53
33.62
33.62
3,300
Sep 18, 2026
33.17
33.60
33.17
33.34
33.34
3,100
Sep 17, 2026
34.20
34.38
33.96
33.96
33.96
3,000
Sep 16, 2026
35.00
35.00
34.55
34.99
34.99
800
Sep 15, 2026
34.18
34.85
34.12
34.76
34.76
29,000
Sep 14, 2026
33.07
33.15
32.77
32.77
32.77
7,400
Sep 11, 2026
34.23
34.24
34.20
34.20
34.20
1,300
Sep 10, 2026
34.42
34.42
33.92
34.08
34.08
5,300
Sep 9, 2026
35.00
35.00
34.39
34.64
34.64
1,700
Sep 8, 2026
35.12
35.58
35.12
35.15
35.15
1,300
Sep 4, 2026
34.78
35.00
34.77
34.78
34.78
1,700
Sep 3, 2026
35.13
35.13
34.86
35.13
35.13
3,300
Sep 2, 2026
34.90
35.00
34.70
34.99
34.99
6,400
Sep 1, 2026
36.58
36.76
36.27
36.61
36.61
22,100
Aug 31, 2026
35.16
35.16
34.90
34.98
34.98
2,300
Aug 28, 2026
34.78
34.92
34.77
34.92
34.92
500
Aug 27, 2026
35.02
35.02
34.71
34.86
34.86
900
Aug 26, 2026
35.77
35.77
35.44
35.44
35.44
1,100
Aug 25, 2026
34.64
34.93
34.64
34.92
34.92
1,700
Aug 24, 2026
34.58
34.67
34.36
34.38
34.38
2,000
Aug 21, 2026
34.76
34.85
34.58
34.76
34.76
12,600
Aug 20, 2026
35.41
35.41
35.41
35.41
35.41
800
Aug 19, 2026
35.43
35.43
34.99
35.22
35.22
3,100
Aug 18, 2026
35.98
35.98
35.26
35.26
35.26
2,300
Aug 17, 2026
36.36
36.36
36.00
36.36
36.36
3,600
Aug 14, 2026
35.96
36.36
35.96
36.36
36.36
41,700
Aug 13, 2026
35.10
35.53
35.07
35.44
35.44
1,500
Aug 12, 2026
35.06
35.17
34.83
34.94
34.94
1,600
Aug 11, 2026
35.12
35.15
34.95
34.95
34.95
5,400
Aug 10, 2026
34.00
34.72
34.00
34.58
34.58
7,500
Aug 7, 2026
33.89
33.89
33.70
33.70
33.70
1,400
Aug 6, 2026
34.25
34.35
34.08
34.08
34.08
1,400
Aug 5, 2026
35.78
35.78
34.61
34.75
34.75
30,500
Aug 4, 2026
34.81
35.30
34.80
34.93
34.93
8,500
Aug 3, 2026
33.98
34.26
33.91
34.18
34.18
6,400
Jul 31, 2026
35.38
35.38
34.47
34.63
34.63
7,100
Jul 30, 2026
33.79
34.16
33.61
34.16
34.16
3,400
Jul 29, 2026
37.62
37.66
37.43
37.43
37.43
2,400
Jul 28, 2026
38.22
38.22
37.74
37.74
37.74
3,300
Jul 27, 2026
39.21
39.29
38.89
38.89
38.89
2,600
Jul 24, 2026
38.92
39.33
38.91
39.03
39.03
2,400
Jul 23, 2026
39.42
39.42
38.53
38.64
38.64
2,700
Jul 22, 2026
39.13
39.21
39.07
39.21
39.21
3,000
Jul 21, 2026
38.76
38.78
38.75
38.78
38.78
600
Jul 20, 2026
38.23
38.33
38.11
38.33
38.33
1,600
Jul 17, 2026
37.82
37.84
37.59
37.73
37.73
1,700
Jul 16, 2026
38.51
38.51
37.78
37.93
37.93
24,000
Jul 15, 2026
38.03
38.17
38.01
38.17
38.17
1,100
Jul 14, 2026
38.26
38.26
37.70
37.70
37.70
4,900
Jul 13, 2026
37.92
37.94
37.85
37.88
37.88
2,100
Jul 10, 2026
38.50
38.53
37.96
38.53
38.53
1,600
Jul 9, 2026
39.22
39.22
38.88
38.88
38.88
8,500
Jul 8, 2026
38.81
39.13
38.81
39.13
39.13
800
Jul 7, 2026
39.58
39.70
39.53
39.70
39.70
1,600
Jul 6, 2026
39.68
39.84
39.68
39.80
39.80
7,300
Jul 2, 2026
38.23
38.46
38.16
38.35
38.35
99,100
Jul 1, 2026
37.42
37.70
37.01
37.19
37.19
53,800
Jun 30, 2026
37.94
38.26
37.93
37.95
37.95
51,400
Jun 29, 2026
37.00
37.54
36.93
37.35
37.35
2,600
Jun 26, 2026
37.93
37.93
37.60
37.60
37.60
4,000
Jun 25, 2026
38.81
39.00
38.77
38.78
38.78
3,600
Jun 24, 2026
38.94
39.58
38.50
38.98
38.98
19,300
Jun 23, 2026
39.67
40.25
39.67
40.19
40.19
4,600
Jun 22, 2026
40.28
40.28
39.92
40.24
40.24
1,900
Jun 18, 2026
41.56
41.74
41.25
41.74
41.74
4,600
Jun 17, 2026
42.80
42.82
42.80
42.82
42.82
500
Jun 16, 2026
42.65
42.65
42.65
42.65
42.65
600
Jun 15, 2026
42.49
42.49
42.06
42.06
42.06
500
Jun 12, 2026
40.75
41.70
40.75
41.70
41.70
500
Jun 11, 2026
39.49
39.97
39.46
39.89
39.89
27,100
Jun 10, 2026
39.83
39.83
39.66
39.69
39.69
2,900
Jun 9, 2026
39.62
39.82
39.58
39.82
39.82
1,700
Jun 8, 2026
40.92
40.92
40.61
40.69
40.69
2,800
Jun 5, 2026
41.17
41.17
40.04
40.15
40.15
2,500
Jun 4, 2026
40.28
40.47
40.28
40.46
40.46
900
Jun 3, 2026
40.51
40.51
40.51
40.51
40.51
500
Jun 2, 2026
41.40
41.43
40.76
40.76
40.76
7,900
Jun 1, 2026
41.14
41.29
41.00
41.26
41.26
14,700
May 29, 2026
41.59
41.69
41.33
41.41
41.41
3,700
May 28, 2026
40.81
40.88
40.41
40.57
40.57
3,900
May 27, 2026
41.71
41.71
40.84
40.84
40.84
6,400
May 26, 2026
43.50
43.93
43.35
43.47
43.47
10,600
May 22, 2026
41.69
42.50
41.69
42.50
42.50
10,800
May 21, 2026
41.63
41.92
41.63
41.92
41.92
500
May 20, 2026
41.52
41.52
41.52
41.52
41.52
-
May 19, 2026
41.89
41.89
41.44
41.52
41.52
800
May 18, 2026
41.84
41.84
41.68
41.81
41.81
3,100
May 15, 2026
1.159
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
42.51
42.51
42.15
42.29
42.29
2,100
May 14, 2026
43.55
43.55
43.55
43.55
42.39
400
May 13, 2026
42.90
43.57
42.90
43.38
42.22
1,500
May 12, 2026
43.12
43.34
42.90
43.34
42.19
1,800
May 11, 2026
42.72
43.51
42.72
43.51
42.35
1,200
May 8, 2026
43.51
43.62
43.24
43.32
42.17
7,100
May 7, 2026
45.46
45.46
44.41
44.47
43.29
13,000
May 6, 2026
46.71
47.39
46.00
46.30
45.07
17,300
May 5, 2026
44.12
44.84
44.12
44.84
43.65
1,400
May 4, 2026
45.63
45.80
45.11
45.11
43.91
2,900
May 1, 2026
47.31
47.31
46.90
46.90
45.65
1,100
Apr 30, 2026
45.70
47.50
45.70
47.28
46.02
4,800
Apr 29, 2026
47.43
47.43
47.01
47.08
45.82
9,500
Apr 28, 2026
47.10
47.19
47.10
47.19
45.93
600
Apr 27, 2026
46.90
47.10
46.75
47.03
45.78
13,400
Apr 24, 2026
47.33
47.46
47.15
47.37
46.11
2,100
Apr 23, 2026
47.00
47.00
46.49
46.49
45.25
1,500
Apr 22, 2026
47.44
47.50
47.22
47.39
46.13
3,400
Apr 21, 2026
46.53
46.53
46.28
46.28
45.05
2,000
Apr 20, 2026
46.36
46.76
46.36
46.58
45.34
800
Apr 17, 2026
46.13
46.35
46.13
46.17
44.94
1,400
Apr 16, 2026
47.07
47.07
46.83
46.83
45.58
1,200
Apr 15, 2026
46.67
47.48
46.67
47.06
45.81
3,800
Apr 14, 2026
47.27
47.27
46.47
46.47
45.23
2,600
Apr 13, 2026
45.00
46.51
45.00
46.44
45.20
2,800
Apr 10, 2026
46.29
46.31
45.79
45.79
44.57
3,700
Apr 9, 2026
48.08
48.27
47.96
48.01
46.73
16,400
Apr 8, 2026
46.61
46.76
46.40
46.64
45.40
5,100
Apr 7, 2026
44.46
45.25
44.46
44.70
43.51
27,100
Apr 6, 2026
42.97
45.00
42.97
44.73
43.54
2,900
Apr 2, 2026
44.00
44.55
43.59
44.50
43.32
5,500
Apr 1, 2026
42.67
42.95
42.33
42.33
41.20
21,000
Mar 31, 2026
42.94
42.94
42.12
42.33
41.21
261,200
Mar 30, 2026
39.25
40.89
39.25
40.89
39.80
79,000
Mar 27, 2026
40.03
40.49
40.03
40.09
39.02
2,300
Mar 26, 2026
40.21
40.98
40.21
40.98
39.89
6,500
Mar 25, 2026
39.38
39.97
39.38
39.60
38.55
42,300
Mar 24, 2026
39.59
39.59
39.29
39.50
38.45
3,000
Mar 23, 2026
39.65
40.75
39.63
39.63
38.58
5,600
Mar 20, 2026
37.36
37.40
36.84
36.90
35.92
5,600
Mar 19, 2026
37.27
37.74
37.24
37.69
36.69
2,100
Mar 18, 2026
37.75
37.75
37.45
37.56
36.56
11,500
Mar 17, 2026
36.88
36.88
36.60
36.65
35.67
2,700
Mar 16, 2026
36.75
36.75
36.62
36.62
35.64
1,400
Mar 13, 2026
36.37
36.54
36.37
36.54
35.57
2,000
Mar 12, 2026
36.52
37.00
36.42
36.58
35.61
20,300
Mar 11, 2026
39.03
39.55
39.03
39.55
38.50
1,000
Mar 10, 2026
39.80
40.02
39.21
39.21
38.17
8,900
Mar 9, 2026
37.61
38.81
37.61
38.40
37.38
5,700
Mar 6, 2026
38.87
39.13
38.77
39.06
38.02
1,800
Mar 5, 2026
39.28
39.28
38.62
38.86
37.83
2,700
Mar 4, 2026
40.19
40.19
40.00
40.04
38.97
3,000
Mar 3, 2026
39.40
40.36
39.17
39.74
38.68
12,500
Mar 2, 2026
41.50
41.50
41.18
41.40
40.29
1,800
Feb 27, 2026
43.62
43.62
43.11
43.13
41.98
1,700
Feb 26, 2026
43.52
44.25
43.51
44.25
43.07
22,400
Feb 25, 2026
43.55
44.00
42.70
42.78
41.64
15,600
Feb 24, 2026
40.48
41.36
40.48
41.30
40.20
7,800
Feb 23, 2026
40.19
40.41
39.42
39.46
38.41
3,300
Feb 20, 2026
39.70
39.83
39.70
39.78
38.72
1,800
Feb 19, 2026
39.42
39.96
39.41
39.71
38.65
4,700
Feb 18, 2026
38.70
39.12
38.55
38.55
37.52
3,700
Feb 17, 2026
38.61
38.64
38.28
38.64
37.61
1,100
Feb 13, 2026
38.60
38.68
38.60
38.68
37.65
500
Feb 12, 2026
38.73
38.73
38.27
38.34
37.32
2,900
Feb 11, 2026
39.12
39.74
39.12
39.37
38.32
1,900
Feb 10, 2026
38.32
38.60
38.32
38.58
37.55
900
Feb 9, 2026
38.60
39.12
38.60
39.12
38.08
800
Feb 6, 2026
38.66
38.67
38.56
38.56
37.53
700
Feb 5, 2026
38.81
38.81
38.32
38.55
37.53
1,700
Feb 4, 2026
38.35
38.54
38.34
38.54
37.51
1,800
Feb 3, 2026
38.57
38.57
38.46
38.46
37.44
1,100
Feb 2, 2026
38.52
38.52
38.52
38.52
37.49
700
Jan 30, 2026
39.60
39.60
38.99
38.99
37.95
800
Jan 29, 2026
40.73
40.94
39.70
39.70
38.64
6,800
Jan 28, 2026
38.60
38.66
38.60
38.66
37.63
800
Jan 27, 2026
38.56
39.13
38.56
39.13
38.09
3,800
Jan 26, 2026
38.03
38.03
38.03
38.03
37.02
-
Jan 23, 2026
38.00
38.03
38.00
38.03
37.02
700
Jan 22, 2026
37.40
37.58
37.40
37.58
36.58
1,100
Jan 21, 2026
36.61
37.50
36.61
37.44
36.44
4,300
Jan 20, 2026
38.15
38.18
38.04
38.18
37.16
1,900
Jan 16, 2026
37.66
38.16
37.66
38.13
37.12
1,800
Jan 15, 2026
38.45
38.64
38.39
38.39
37.37
3,400
Jan 14, 2026
38.95
38.95
38.73
38.73
37.70
7,000
Jan 13, 2026
38.77
38.94
38.77
38.94
37.90
9,200
Jan 12, 2026
39.13
39.32
39.08
39.26
38.22
3,800
Jan 9, 2026
38.42
38.42
38.38
38.38
37.36
1,300
Jan 8, 2026
38.00
38.00
37.51
37.60
36.60
6,900
Jan 7, 2026
37.28
37.83
37.28
37.83
36.82
1,100
Jan 6, 2026
38.43
38.43
37.91
37.91
36.90
41,900
Jan 5, 2026
38.75
39.21
38.44
39.21
38.16
2,800
Jan 2, 2026
37.87
38.33
37.80
38.33
37.31
1,200
Dec 31, 2025
38.40
38.40
38.40
38.40
37.38
-
Dec 30, 2025
38.31
38.40
38.21
38.40
37.38
2,800
Dec 29, 2025
37.11
37.98
37.11
37.98
36.97
4,600
Dec 26, 2025
38.20
38.20
38.20
38.20
37.18
-
Dec 24, 2025
38.03
38.29
38.03
38.20
37.18
23,200
Dec 23, 2025
37.98
38.14
37.98
38.14
37.12
1,600
Dec 22, 2025
37.59
38.09
37.59
37.75
36.75
12,500
Dec 19, 2025
36.12
36.96
36.12
36.96
35.98
8,300
Dec 18, 2025
37.36
37.37
37.36
37.37
36.38
800
Dec 17, 2025
37.23
37.23
37.15
37.15
36.16
400
Dec 16, 2025
37.81
37.81
37.28
37.65
36.65
1,200
Dec 15, 2025
38.44
38.44
38.25
38.32
37.30
31,900
Dec 12, 2025
38.60
38.60
38.60
38.60
37.57
800
Dec 11, 2025
37.51
38.20
37.51
38.14
37.12
1,200
Dec 10, 2025
37.36
37.36
37.33
37.33
36.34
1,800
Dec 9, 2025
38.19
38.19
38.08
38.08
37.07
1,300
Dec 8, 2025
38.34
38.34
37.86
37.94
36.93
2,400
Dec 5, 2025
38.51
39.09
38.48
38.48
37.46
2,900
Dec 4, 2025
38.44
38.52
38.44
38.45
37.43
1,600
Dec 3, 2025
38.05
38.09
38.05
38.09
37.08
1,400
Dec 2, 2025
37.58
37.62
37.58
37.62
36.61
5,200
Dec 1, 2025
38.67
38.73
38.50
38.58
37.55
2,500
Nov 28, 2025
39.15
39.21
39.03
39.03
38.00
2,100
Nov 26, 2025
39.04
39.46
39.04
39.46
38.41
2,100
Nov 25, 2025
38.20
39.13
38.20
39.13
38.09
2,900
Nov 24, 2025
38.19
38.79
38.19
38.76
37.73
1,300
Nov 21, 2025
38.97
38.97
38.38
38.71
37.68
1,500
Nov 20, 2025
38.15
40.07
38.15
39.19
38.15
4,600
Nov 19, 2025
39.61
39.61
39.42
39.42
38.37
2,600
Nov 18, 2025
39.75
40.06
39.75
40.06
39.00
800
Nov 17, 2025
40.65
40.65
40.58
40.58
39.50
600
Nov 14, 2025
40.80
41.50
40.80
41.49
40.38
1,600
Nov 13, 2025
41.60
41.70
41.48
41.48
40.38
3,100
Nov 12, 2025
41.42
41.42
41.20
41.22
40.12
3,000
Nov 11, 2025
41.79
41.79
41.53
41.53
40.42
3,700
Nov 10, 2025
40.90
41.31
40.78
41.23
40.13
4,400
Nov 7, 2025
40.24
40.24
40.04
40.04
38.97
1,700
Nov 6, 2025
40.44
40.45
40.42
40.42
39.35
1,200
Nov 5, 2025
41.13
41.30
40.97
41.30
40.20
6,300
Nov 4, 2025
40.56
40.56
40.47
40.55
39.47
8,000
Nov 3, 2025
41.31
41.31
41.02
41.02
39.93
1,300
Oct 31, 2025
40.18
40.63
39.58
40.44
39.36
7,100
