Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	55.34	55.67	54.80	55.03	55.03	2.63%	30,562
Sep 9, 2025	53.07	53.69	52.87	53.62	53.62	1.57%	123,141
Sep 8, 2025	52.34	52.79	52.28	52.79	52.79	1.32%	36,591
Sep 5, 2025	52.46	52.46	51.92	52.10	52.10	0.79%	25,102
Sep 4, 2025	51.86	51.95	51.60	51.69	51.69	-0.81%	25,347
Sep 3, 2025	52.05	52.30	51.91	52.11	52.11	0.89%	29,843
Sep 2, 2025	50.79	51.65	50.78	51.65	51.65	-1.58%	242,469
Aug 29, 2025	52.63	52.69	52.37	52.48	52.48	-0.55%	462,479
Aug 28, 2025	52.70	53.01	52.56	52.77	52.77	-0.09%	32,965
Aug 27, 2025	52.50	52.90	52.44	52.82	52.82	0.49%	29,822
Aug 26, 2025	52.10	52.79	52.06	52.56	52.56	-2.32%	27,740
Aug 25, 2025	54.77	55.03	53.81	53.81	53.81	-1.10%	41,326
Aug 22, 2025	53.82	54.52	53.71	54.41	54.41	1.59%	41,648
Aug 21, 2025	53.72	53.78	53.54	53.56	53.56	0.21%	34,958
Aug 20, 2025	53.28	53.50	53.16	53.45	53.45	0.53%	85,142
Aug 19, 2025	53.45	53.59	53.01	53.17	53.17	-4.54%	55,616
Aug 18, 2025	55.74	55.81	55.55	55.70	55.70	1.36%	39,174
Aug 15, 2025	54.68	55.15	54.68	54.95	54.95	-0.70%	30,884
Aug 14, 2025	54.95	55.34	54.78	55.34	55.34	2.14%	58,219
Aug 13, 2025	54.38	54.52	53.92	54.18	54.18	0.24%	26,120
Aug 12, 2025	53.50	54.09	53.36	54.05	54.05	2.45%	66,190
Aug 11, 2025	52.92	53.06	52.61	52.76	52.76	-0.92%	78,782
Aug 8, 2025	54.30	54.41	53.24	53.25	53.25	-0.97%	51,075
Aug 7, 2025	53.84	53.86	53.48	53.77	53.77	-2.98%	37,170
Aug 6, 2025	54.73	55.50	54.70	55.42	55.42	1.15%	56,177
Aug 5, 2025	54.81	54.88	54.69	54.79	54.79	0.18%	205,115
Aug 4, 2025	54.60	54.71	54.50	54.69	54.69	0.44%	28,173
Aug 1, 2025	53.91	54.53	53.80	54.45	54.45	1.42%	36,719
Jul 31, 2025	53.90	54.22	53.42	53.69	53.69	0.34%	44,490
Jul 30, 2025	53.92	54.12	53.49	53.51	53.51	-1.58%	44,157
Jul 29, 2025	54.00	54.57	53.87	54.37	54.37	2.37%	51,078
Jul 28, 2025	53.80	53.80	53.01	53.11	53.11	-5.82%	55,727
Jul 25, 2025	56.09	56.52	56.03	56.39	56.39	0.84%	24,397
Jul 24, 2025	55.84	56.08	55.73	55.92	55.92	-0.77%	61,184
Jul 23, 2025	55.66	56.40	54.84	56.36	56.36	-1.10%	44,562
Jul 22, 2025	57.25	57.32	56.46	56.98	56.98	-1.02%	25,219
Jul 21, 2025	57.63	57.76	57.23	57.57	57.57	-0.69%	377,495
Jul 18, 2025	58.26	58.59	57.94	57.97	57.97	0.38%	336,649
Jul 17, 2025	57.22	57.75	57.00	57.75	57.75	0.50%	41,477
Jul 16, 2025	57.15	57.50	56.86	57.46	57.46	-0.18%	39,438
Jul 15, 2025	58.11	58.16	57.45	57.56	57.56	-3.08%	28,812
Jul 14, 2025	59.14	59.63	59.08	59.39	59.39	1.43%	53,182
Jul 11, 2025	58.70	58.94	58.47	58.55	58.55	1.60%	83,348
Jul 10, 2025	58.06	58.10	57.44	57.63	57.63	-0.98%	29,971
Jul 9, 2025	57.55	58.20	57.17	58.20	58.20	1.01%	41,189
Jul 8, 2025	57.50	57.82	57.35	57.62	57.62	-0.69%	48,229
Jul 7, 2025	57.64	58.28	57.55	58.02	58.02	1.58%	54,455
Jul 3, 2025	56.53	57.29	56.37	57.12	57.12	1.58%	34,672
Jul 2, 2025	55.81	56.27	55.56	56.23	56.23	0.77%	41,974
Jul 1, 2025	56.51	56.62	55.53	55.80	55.80	-5.31%	70,711