Thales S.A. (THLEF)
OTCMKTS
· Delayed Price · Currency is USD
159.45
0.00 (0.00%)
At close: Nov 20, 2024
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | -4.21% | 123 |
| Nov 6, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 1.22% | 481 |
| Oct 23, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | -2.17% | 217 |
| Oct 18, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 5.99% | 111 |
| Oct 3, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -2.70% | 423 |
| Oct 1, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | 109 |
| Sep 27, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.22% | 100 |
| Sep 26, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | -0.07% | 944 |
| Sep 17, 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | -2.58% | 655 |
| Sep 5, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | -0.90% | 205 |
| Aug 28, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 1.36% | 400 |
| Aug 27, 2024 | 166.16 | 166.16 | 165.00 | 165.00 | 165.00 | -0.38% | 2,822 |
| Aug 26, 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 3.25% | 1,000 |
| Jul 1, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 0.57% | 163 |
| Jun 27, 2024 | 166.88 | 166.88 | 159.50 | 159.50 | 159.50 | -11.91% | 439 |
| Jun 11, 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | -1.06% | 500 |
| Jun 3, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2.18% | 2,727 |
| May 23, 2024 | 177.81 | 179.10 | 177.81 | 179.10 | 179.10 | -1.32% | 444 |
| May 17, 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.28% | 501 |
| May 15, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.69% | 363 |
| May 8, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 233 |
| May 7, 2024 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | 0.45% | 812 |
| May 6, 2024 | 176.90 | 177.20 | 176.90 | 177.20 | 177.20 | 7.33% | 1,161 |
| Apr 19, 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -3.14% | 113 |
| Apr 15, 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | -1.53% | 110 |
| Mar 27, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 18.03% | 100 |
| Feb 29, 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | -0.41% | 283 |
| Feb 28, 2024 | 147.45 | 147.45 | 147.27 | 147.27 | 147.27 | 2.98% | 9,136 |
| Feb 22, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | 106 |
| Feb 21, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.02% | 100 |
| Feb 20, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -2.04% | 140 |
| Feb 16, 2024 | 149.41 | 149.55 | 149.41 | 149.55 | 149.55 | -1.58% | 395 |
| Feb 15, 2024 | 148.41 | 152.42 | 148.41 | 151.95 | 151.95 | 7.69% | 3,428 |
| Feb 13, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -5.20% | 558 |
| Feb 7, 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | 1.05% | 118 |
| Feb 6, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -2.19% | 258 |
| Jan 30, 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | 1.86% | 213 |
| Jan 23, 2024 | 144.25 | 147.84 | 144.25 | 147.84 | 147.84 | -1.44% | 456 |
| Jan 17, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.72% | 100 |
| Dec 27, 2023 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | 0.23% | 174 |
| Dec 13, 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -1.02% | 260 |
| Nov 29, 2023 | 152.37 | 152.37 | 152.30 | 152.30 | 152.30 | 1.09% | 3,677 |