Thales S.A. (THLEF)
OTCMKTS
· Delayed Price · Currency is USD
139.00
-8.90 (-6.02%)
At close: Dec 20, 2024
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 143.90 | 143.90 | 136.99 | 139.00 | 139.00 | -6.02% | 6,457 |
| Dec 19, 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 3.13% | 249 |
| Dec 18, 2024 | 143.41 | 143.41 | 143.41 | 143.41 | 143.41 | 0.29% | 568 |
| Dec 13, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.21% | 261 |
| Dec 11, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | -1.98% | 207 |
| Dec 5, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -5.03% | 270 |
| Dec 3, 2024 | 146.25 | 153.95 | 146.00 | 153.95 | 153.95 | 5.71% | 1,018 |
| Dec 2, 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 144.74 | 0.16% | 102 |
| Nov 29, 2024 | 145.41 | 145.41 | 145.41 | 145.41 | 144.52 | -1.16% | 189 |
| Nov 27, 2024 | 147.11 | 147.11 | 147.11 | 147.11 | 146.21 | -1.93% | 571 |
| Nov 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.08 | -3.35% | 1,000 |
| Nov 21, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.25 | -2.67% | 380 |
| Nov 20, 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 158.47 | -4.21% | 123 |
| Nov 6, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 165.43 | 1.22% | 481 |
| Oct 23, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 163.44 | -2.17% | 217 |
| Oct 18, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 167.07 | 5.99% | 111 |
| Oct 3, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 157.63 | -2.70% | 423 |
| Oct 1, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.00 | 1.24% | 109 |
| Sep 27, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.01 | -0.22% | 100 |
| Sep 26, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 160.36 | -0.07% | 944 |
| Sep 17, 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 160.48 | -2.58% | 655 |
| Sep 5, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 164.73 | -0.90% | 205 |
| Aug 28, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 166.23 | 1.36% | 400 |
| Aug 27, 2024 | 166.16 | 166.16 | 165.00 | 165.00 | 163.99 | -0.38% | 2,822 |
| Aug 26, 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 164.61 | 3.25% | 1,000 |
| Jul 1, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 159.43 | 0.57% | 163 |
| Jun 27, 2024 | 166.88 | 166.88 | 159.50 | 159.50 | 158.52 | -11.91% | 439 |
| Jun 11, 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 179.95 | -1.06% | 500 |
| Jun 3, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.88 | 2.18% | 2,727 |
| May 23, 2024 | 177.81 | 179.10 | 177.81 | 179.10 | 178.00 | -1.32% | 444 |
| May 17, 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 180.39 | 0.28% | 501 |
| May 15, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.89 | 1.69% | 363 |
| May 8, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.91 | - | 233 |
| May 7, 2024 | 178.00 | 179.00 | 178.00 | 178.00 | 176.91 | 0.45% | 812 |
| May 6, 2024 | 176.90 | 177.20 | 176.90 | 177.20 | 176.12 | 7.33% | 1,161 |
| Apr 19, 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 164.09 | -3.14% | 113 |
| Apr 15, 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 169.41 | -1.53% | 110 |
| Mar 27, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.04 | 18.03% | 100 |
| Feb 29, 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 145.76 | -0.41% | 283 |
| Feb 28, 2024 | 147.45 | 147.45 | 147.27 | 147.27 | 146.36 | 2.98% | 9,136 |
| Feb 22, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | -1.38% | 106 |
| Feb 21, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.11 | -1.02% | 100 |
| Feb 20, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.60 | -2.04% | 140 |
| Feb 16, 2024 | 149.41 | 149.55 | 149.41 | 149.55 | 148.63 | -1.58% | 395 |
| Feb 15, 2024 | 148.41 | 152.42 | 148.41 | 151.95 | 151.02 | 7.69% | 3,428 |
| Feb 13, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 140.24 | -5.20% | 558 |
| Feb 7, 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.93 | 1.05% | 118 |
| Feb 6, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 146.40 | -2.19% | 258 |
| Jan 30, 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 149.67 | 1.86% | 213 |
| Jan 23, 2024 | 144.25 | 147.84 | 144.25 | 147.84 | 146.93 | -1.44% | 456 |
| Jan 17, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.08 | -0.72% | 100 |