Technip ADR (Sponsored)(Rep 1/4 Ord Shs) Historical Stock Prices

TKPPY 
$17.255
*  
0.755
4.58 %
Get TKPPY Alerts
*Delayed - data as of Jun. 3, 2015 12:13 ET  -  Find a broker to begin trading TKPPY now


Community Rating:
View:    TKPPY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:13 N/A  17.36  17.12  17.255 16,897
06/02/2015 17 17.28 16.98 17.16 28,503
06/01/2015 16.63 16.63 16.35 16.5 21,433
05/29/2015 16.424 16.59 16.424 16.57 12,164
05/28/2015 16.495 16.61 16.44 16.51 16,413
05/27/2015 16.415 16.78 16.415 16.78 16,676
05/26/2015 16.82 16.87 16.59 16.64 14,207
05/22/2015 16.99 17.125 16.99 17.06 55,376
05/21/2015 17.21 17.45 17.07 17.45 12,745
05/20/2015 16.9 17.0265 16.87 17.01 13,655
05/19/2015 16.991 17.05 16.93 16.96 32,483
05/18/2015 17.63 17.82 17.59 17.82 9,358
05/15/2015 17.285 17.64 17.274 17.605 11,497
05/14/2015 17.98 17.98 17.79 17.83 14,034
05/13/2015 17.96 17.99 17.8 17.94 15,875
05/12/2015 17.38 17.65 17.38 17.57 18,222
05/11/2015 17.211 17.27 17.135 17.14 16,829
05/08/2015 17.28 17.5 17.17 17.31 13,894
05/07/2015 17.535 17.535 17.07 17.11 25,053
05/06/2015 18.06 18.15 17.96 17.97 21,081
05/05/2015 17.75 17.99 17.68 17.68 25,618
05/04/2015 17.45 17.5 17.38 17.48 38,492
05/01/2015 16.93 17.16 16.93 17.15 20,210
04/30/2015 17.023 17.17 16.95 17.12 17,572
04/29/2015 16.843 16.93 16.71 16.825 15,851
04/28/2015 17.09 17.15 16.97 17.15 98,610
04/27/2015 16.9 17.01 16.83 16.91 16,952
04/24/2015 16.95 16.95 16.6 16.65 40,625
04/23/2015 17.25 17.59 17.25 17.43 13,783
04/22/2015 17.09 17.24 17.02 17.14 12,890
04/21/2015 17.24 17.5 17.24 17.395 132,753
04/20/2015 17.35 17.44 17.26 17.26 21,226
04/17/2015 17.06 17.36 17.06 17.25 93,282
04/16/2015 17.5 17.5 17.09 17.09 207,580
04/15/2015 17.261 17.57 17.25 17.55 27,820
04/14/2015 16.521 16.78 16.509 16.78 21,425
04/13/2015 16.29 16.29 16.0975 16.14 16,230
04/10/2015 16.21 16.23 16.13 16.19 22,000
04/09/2015 15.84 16.12 15.84 16.055 16,339
04/08/2015 16.265 16.265 15.93 16.0612 28,988
04/07/2015 15.8 16.07 15.5568 15.84 476,621
04/06/2015 15.43 16 15.43 15.89 34,610
04/02/2015 15.215 15.42 15.18 15.42 14,317
04/01/2015 15.145 15.29 15.09 15.215 17,280
03/31/2015 15.06 15.17 15.06 15.13 53,372
03/30/2015 15.61 15.61 15.36 15.42 18,792
03/27/2015 15.71 15.78 15.51 15.52 19,368
03/26/2015 16.02 16.13 15.81 15.915 21,511
03/25/2015 16.135 16.26 16.02 16.21 55,028
03/24/2015 16.18 16.18 15.898 15.898 122,088
03/23/2015 16.21 16.33 16.1 16.145 455,983
03/20/2015 15.85 16.186 15.85 15.92 53,806
03/19/2015 15.62 15.62 15.391 15.53 20,046
03/18/2015 15.29 16.07 15.235 16.01 26,335
03/17/2015 15.43 15.44 15.24 15.43 32,477
03/16/2015 15.07 15.36 14.97 15.24 18,303
03/13/2015 15.21 15.29 15 15.09 15,756
03/12/2015 15.99 15.99 15.698 15.79 39,191
03/11/2015 15.71 15.72 15.44 15.44 28,830
03/10/2015 15.78 15.78 15.47 15.505 35,335
03/09/2015 16.26 16.41 16.2 16.22 249,212
03/06/2015 16.04 16.206 16.01 16.07 34,657
03/05/2015 16.22 16.33 16.15 16.295 24,480
03/04/2015 16.34 16.34 16.11 16.265 39,408
03/03/2015 16.554 16.57 16.48 16.57 30,781
03/02/2015 16.3032 16.3032 16.04 16.13 43,837
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?