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

TKPPY 
$13.77
*  
0.24
1.77 %
Get TKPPY Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TKPPY now


Community Rating:
View:    TKPPY Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00 N/A  13.844  13.52  13.77 57,419
08/28/2015 13.52 13.844 13.52 13.77 57,419
08/27/2015 12.9 13.57 12.9 13.53 78,559
08/26/2015 13.62 13.62 12.81 13.1 73,749
08/25/2015 12.89 12.89 12.35 12.35 121,081
08/24/2015 12.43 12.85 12.23 12.28 56,292
08/21/2015 13.19 13.23 13.03 13.085 35,637
08/20/2015 13.09 13.17 12.89 12.91 79,093
08/19/2015 12.87 12.92 12.73 12.86 39,484
08/18/2015 13.157 13.205 13.06 13.12 47,481
08/17/2015 13.475 13.486 13.37 13.39 25,688
08/14/2015 13.644 13.8 13.644 13.67 71,616
08/13/2015 13.987 13.99 13.8 13.8 44,545
08/12/2015 13.97 14.25 13.91 14.225 38,879
08/11/2015 13.8 13.824 13.69 13.8 43,038
08/10/2015 13.5 13.9 13.4955 13.895 35,572
08/07/2015 13.746 13.82 13.68 13.72 36,215
08/06/2015 13.65 13.85 13.5 13.84 52,181
08/05/2015 13.73 13.81 13.57 13.62 45,522
08/04/2015 13.93 13.98 13.7 13.75 49,521
08/03/2015 13.94 13.942 13.73 13.77 38,098
07/31/2015 14.396 14.4 14.1 14.23 27,261
07/30/2015 14.16 14.181 14.05 14.15 33,520
07/29/2015 13.71 14.29 13.705 14.24 1,547,381
07/28/2015 13.645 13.8 13.57 13.7033 605,216
07/27/2015 13.684 13.74 13.49 13.49 944,698
07/24/2015 13.685 13.685 13.44 13.44 986,318
07/23/2015 13.74 13.77 13.64 13.71 1,159,710
07/22/2015 13.75 13.9 13.67 13.755 61,888
07/21/2015 13.739 13.99 13.7185 13.917 77,886
07/20/2015 13.5 13.72 13.45 13.67 154,947
07/17/2015 13.96 13.96 13.66 13.73 122,780
07/16/2015 13.97 13.98 13.79 13.79 738,909
07/15/2015 13.95 14.09 13.76 13.8 47,969
07/14/2015 14.36 14.36 14.22 14.22 23,499
07/13/2015 14.26 14.3 14.11 14.13 331,368
07/10/2015 14.26 14.48 14.26 14.425 100,901
07/09/2015 13.92 14.07 13.92 14.01 146,306
07/08/2015 14.04 14.04 13.7 13.83 354,041
07/07/2015 13.39 14.05 13.35 13.9 39,644
07/06/2015 14.84 14.92 14.69 14.72 48,942
07/02/2015 15.42 15.49 15.3 15.35 15,156
07/01/2015 15.42 15.44 15.26 15.35 17,961
06/30/2015 15.68 15.68 15.45 15.59 15,696
06/29/2015 15.75 15.88 15.6625 15.8 15,583
06/26/2015 15.98 16 15.86 15.985 10,175
06/25/2015 16.4 16.4 16.095 16.12 22,280
06/24/2015 16.445 16.55 16.44 16.545 9,752
06/23/2015 16.25 16.45 16.25 16.44 6,776
06/22/2015 16.12 16.355 16.12 16.26 24,988
06/19/2015 16.21 16.36 16.21 16.36 9,461
06/18/2015 16.47 16.495 16.13 16.13 23,522
06/17/2015 16.355 16.46 16.15 16.24 19,221
06/16/2015 16.03 16.21 16.03 16.14 36,408
06/15/2015 16.25 16.39 16.25 16.39 82,905
06/12/2015 16.485 16.7 16.449 16.66 6,427
06/11/2015 16.84 16.88 16.63 16.7 14,279
06/10/2015 16.89 17.07 16.84 17.03 27,632
06/09/2015 16.52 16.76 16.52 16.62 35,755
06/08/2015 16.72 16.77 16.57 16.74 35,375
06/05/2015 16.57 16.57 16.4 16.4 15,163
06/04/2015 16.9 16.9 16.5 16.57 6,323
06/03/2015 17.13 17.36 17.12 17.24 30,461
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
*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?