Technip Energies NV (PK) (THNPY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.116189000775 | 25.82 | 26.12 | 24.97 | 3450 | 25.62349313 | CS |
| 4 | 3.3 | 14.6731880836 | 22.49 | 26.37 | 22.49 | 4107 | 24.90364652 | CS |
| 12 | 1.88 | 7.86281890422 | 23.91 | 26.37 | 21.7715 | 4899 | 23.93822064 | CS |
| 26 | 4.54 | 21.3647058824 | 21.25 | 26.37 | 19.08 | 5119 | 23.73518406 | CS |
| 52 | 3.46 | 15.4948499776 | 22.33 | 26.37 | 19.08 | 5945 | 23.26392197 | CS |
| 156 | 12.39 | 92.4626865672 | 13.4 | 26.37 | 9.6 | 36723 | 15.10623275 | CS |
| 260 | 11.99 | 86.884057971 | 13.8 | 26.37 | 9.6 | 79183 | 14.27552295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 25.79 | 0.41 | 1.64 | 25.655 | 25.94 | 25.655 | 1257 |
| 1721942400 | 25.375 | -0.04 | -0.14 | 24.97 | 25.42 | 24.97 | 1796 |
| 1721856480 | 25.41 | -0.49 | -1.89 | 25.455 | 25.7 | 25.41 | 7442 |
| 1721770140 | 25.9 | -0.14 | -0.52 | 25.52 | 25.95 | 25.52 | 1249 |
| 1721683740 | 26.035 | 0.32 | 1.22 | 26.12 | 26.12 | 25.96 | 3292 |
| 1721424180 | 25.72 | -0.45 | -1.72 | 25.82 | 25.82 | 25.72 | 3472 |
| 1721337960 | 26.17 | 0.55 | 2.13 | 26.31 | 26.37 | 26.17 | 14532 |
| 1721251320 | 25.625 | 0.43 | 1.71 | 25.55 | 25.68 | 25.1 | 1610 |
| 1721164920 | 25.194 | -0.2 | -0.79 | 23.9201 | 25.238 | 23.9201 | 2680 |
| 1721078940 | 25.395 | -0.15 | -0.59 | 25.45 | 25.46 | 25.37 | 1665 |
| 1720819200 | 25.545 | 0.13 | 0.53 | 26 | 26.01 | 25.5 | 5177 |
| 1720733280 | 25.4101 | 0.96 | 3.93 | 25 | 25.53 | 25 | 8733 |
| 1720646880 | 24.45 | 1.45 | 6.30 | 24.15 | 24.45 | 24.15 | 4757 |
| 1720560540 | 23 | -0.28 | -1.20 | 22.985 | 23.04 | 22.978 | 2286 |
| 1720473600 | 23.28 | -0.69 | -2.89 | 22.86 | 23.556 | 22.86 | 2563 |
| 1720214640 | 23.974 | 0.32 | 1.37 | 23.9 | 24.075 | 23.86 | 4048 |
| 1720041000 | 23.65 | 0.82 | 3.61 | 23.4 | 23.65 | 23.3425 | 1291 |
| 1719955740 | 22.8261 | 0.26 | 1.13 | 22.65 | 22.98 | 22.65 | 5441 |
| 1719868980 | 22.57 | -0.03 | -0.14 | 22.828 | 22.892 | 22.57 | 4620 |
| 1719610020 | 22.6019 | 0.02 | 0.09 | 22.49 | 22.674 | 22.49 | 1383 |
| 1719523200 | 22.582 | -0.48 | -2.07 | 22.582 | 22.582 | 22.582 | 644 |
| 1719437040 | 23.06 | -0.01 | -0.02 | 22.87 | 23.06 | 22.86 | 5833 |
| 1719350880 | 23.065 | 0.13 | 0.54 | 22.84 | 23.1 | 22.84 | 50469 |
| 1719264540 | 22.94 | 0.5 | 2.23 | 22.65 | 22.94 | 22.65 | 2804 |
| 1719005220 | 22.44 | -0.54 | -2.33 | 22.67 | 22.67 | 22.42 | 4716 |
| 1718918640 | 22.976 | 0.67 | 3.02 | 22.16 | 23.027 | 22.16 | 7973 |
| 1718746140 | 22.302 | 0.24 | 1.07 | 22.58 | 22.58 | 22.07 | 4504 |
| 1718659680 | 22.065 | 0.18 | 0.83 | 22.16 | 22.19 | 21.7715 | 5145 |
| 1718400300 | 21.884 | -0.44 | -1.98 | 21.865 | 21.923 | 21.78 | 4701 |
| 1718314140 | 22.325 | -1.32 | -5.56 | 22.14 | 22.4 | 22.14 | 5184 |
| 1718227380 | 23.64 | 0.59 | 2.56 | 23.2 | 23.7655 | 23.2 | 6293 |
| 1718141340 | 23.05 | -0.35 | -1.50 | 22.88 | 23.0875 | 22.88 | 10011 |
| 1718054880 | 23.4 | -0.43 | -1.80 | 23.41 | 23.465 | 23.3901 | 7739 |
| 1717795800 | 23.83 | -0.13 | -0.54 | 23.9645 | 23.9645 | 23.83 | 1556 |
| 1717709400 | 23.96 | 0.37 | 1.57 | 23.92 | 23.96 | 23.92 | 1181 |
| 1717622460 | 23.59 | -0.09 | -0.38 | 22.71 | 23.6 | 22.71 | 4474 |
| 1717536360 | 23.68 | -1.05 | -4.25 | 23.75 | 23.76 | 23.614 | 2751 |
| 1717450140 | 24.73 | 0.83 | 3.47 | 25.15 | 25.15 | 24.73 | 1775 |
| 1717190940 | 23.9 | 0.3 | 1.27 | 23.8775 | 23.935 | 23.8775 | 1571 |
| 1717104540 | 23.6009 | 0.06 | 0.24 | 23.44 | 23.7 | 23.44 | 2351 |
| 1717018020 | 23.545 | -0.6 | -2.50 | 23.69 | 23.69 | 23.54 | 4221 |
| 1716931740 | 24.1495 | 0.04 | 0.16 | 24.215 | 24.425 | 23.9 | 4612 |
| 1716585840 | 24.11 | 0 | 0.00 | 24.15 | 24.19 | 23.88 | 2262 |
| 1716499740 | 24.11 | 0.32 | 1.35 | 24.3265 | 24.33 | 23.95 | 4326 |
| 1716412800 | 23.79 | -0.85 | -3.45 | 24.26 | 24.26 | 23.79 | 4212 |
| 1716326940 | 24.64 | -0.36 | -1.44 | 24.65 | 24.65 | 24.63 | 2412 |
| 1716240180 | 25 | 0.43 | 1.75 | 24.61 | 25 | 24.61 | 1107 |
| 1715981340 | 24.571 | -0.56 | -2.22 | 24.655 | 24.69 | 24.571 | 1855 |
| 1715894940 | 25.128 | -0.08 | -0.33 | 25.1 | 25.128 | 24.92 | 3569 |
| 1715808000 | 25.21 | -0.14 | -0.55 | 25.236 | 25.3 | 25.14 | 8223 |
| 1715722140 | 25.35 | 0.17 | 0.68 | 25.42 | 25.52 | 25.35 | 3002 |
| 1715635200 | 25.18 | 0.02 | 0.08 | 25.135 | 25.18 | 25.135 | 1063 |
| 1715376000 | 25.16 | 0.27 | 1.10 | 25.2401 | 25.27 | 25.07 | 4746 |
| 1715289720 | 24.886 | 0.17 | 0.67 | 24.16 | 24.904 | 24.16 | 3350 |
| 1715203200 | 24.72 | 0.4 | 1.62 | 24.44 | 24.72 | 24.41 | 11388 |
| 1715117340 | 24.325 | -0.2 | -0.82 | 24.33 | 24.38 | 24.325 | 1594 |
| 1715030940 | 24.525 | 0.6 | 2.53 | 23.81 | 24.815 | 23.81 | 2650 |
| 1714771740 | 23.92 | 0.57 | 2.42 | 23.91 | 23.945 | 23.91 | 4964 |
| 1714685340 | 23.355 | -0.22 | -0.91 | 22.81 | 23.44 | 22.81 | 2335 |
| 1714598400 | 23.57 | -0.11 | -0.45 | 22.76 | 23.655 | 22.76 | 2536 |
| 1714512600 | 23.676 | -0.5 | -2.08 | 23.636 | 23.676 | 23.636 | 995 |
| 1714425720 | 24.18 | 0.25 | 1.04 | 23.78 | 24.25 | 23.78 | 2079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
