Thales S.A. (THLLY)
OTCMKTS
· Delayed Price · Currency is USD
57.89
+2.39 (4.31%)
May 2, 2025, 10:44 AM EDT
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 55.89 | 55.89 | 55.00 | 55.46 | 55.46 | -0.40% | 60,395 |
| Apr 30, 2025 | 55.15 | 55.82 | 55.06 | 55.68 | 55.68 | 1.53% | 44,534 |
| Apr 29, 2025 | 54.36 | 54.89 | 54.28 | 54.84 | 54.84 | 2.58% | 63,159 |
| Apr 28, 2025 | 53.74 | 53.76 | 53.11 | 53.46 | 53.46 | 0.36% | 73,170 |
| Apr 25, 2025 | 53.47 | 53.55 | 52.93 | 53.27 | 53.27 | -3.08% | 173,305 |
| Apr 24, 2025 | 54.60 | 55.00 | 54.11 | 54.97 | 54.97 | -2.75% | 52,645 |
| Apr 23, 2025 | 56.12 | 57.13 | 55.88 | 56.52 | 56.52 | -2.72% | 81,384 |
| Apr 22, 2025 | 57.96 | 58.20 | 57.59 | 58.10 | 58.10 | 0.21% | 95,390 |
| Apr 21, 2025 | 58.00 | 59.18 | 56.62 | 57.98 | 57.98 | 0.73% | 78,310 |
| Apr 17, 2025 | 57.62 | 57.82 | 57.38 | 57.56 | 57.56 | -1.34% | 271,848 |
| Apr 16, 2025 | 57.96 | 58.56 | 57.96 | 58.34 | 58.34 | -0.48% | 106,841 |
| Apr 15, 2025 | 58.29 | 59.07 | 58.28 | 58.62 | 58.62 | 1.98% | 74,496 |
| Apr 14, 2025 | 56.56 | 57.70 | 56.47 | 57.48 | 57.48 | 1.76% | 88,930 |
| Apr 11, 2025 | 55.99 | 56.49 | 55.43 | 56.49 | 56.49 | 1.91% | 116,058 |
| Apr 10, 2025 | 53.94 | 55.43 | 53.78 | 55.43 | 55.43 | 3.01% | 185,119 |
| Apr 9, 2025 | 52.19 | 55.02 | 51.60 | 53.81 | 53.81 | 4.08% | 126,938 |
| Apr 8, 2025 | 53.03 | 53.03 | 51.10 | 51.70 | 51.70 | 3.32% | 100,034 |
| Apr 7, 2025 | 49.95 | 51.75 | 49.10 | 50.04 | 50.04 | -2.57% | 158,219 |
| Apr 4, 2025 | 52.81 | 52.98 | 51.36 | 51.36 | 51.36 | -7.70% | 138,048 |
| Apr 3, 2025 | 55.06 | 56.49 | 55.06 | 55.65 | 55.65 | 4.09% | 91,515 |
| Apr 2, 2025 | 52.97 | 53.56 | 52.95 | 53.46 | 53.46 | -0.85% | 41,187 |
| Apr 1, 2025 | 53.53 | 54.10 | 53.46 | 53.92 | 53.92 | 1.02% | 67,577 |
| Mar 31, 2025 | 52.96 | 53.42 | 52.64 | 53.38 | 53.38 | 0.65% | 63,542 |
| Mar 28, 2025 | 53.39 | 53.46 | 52.47 | 53.03 | 53.03 | -1.54% | 59,703 |
| Mar 27, 2025 | 53.87 | 54.09 | 53.69 | 53.86 | 53.86 | -0.19% | 92,949 |
| Mar 26, 2025 | 53.99 | 54.32 | 53.69 | 53.96 | 53.96 | 0.52% | 77,929 |
| Mar 25, 2025 | 53.63 | 53.76 | 53.38 | 53.68 | 53.68 | 1.21% | 62,263 |
| Mar 24, 2025 | 53.30 | 53.39 | 52.77 | 53.04 | 53.04 | 2.08% | 93,983 |
| Mar 21, 2025 | 51.66 | 51.97 | 51.38 | 51.96 | 51.96 | -1.24% | 82,999 |
| Mar 20, 2025 | 52.19 | 52.82 | 52.10 | 52.61 | 52.61 | -2.83% | 117,860 |
| Mar 19, 2025 | 54.02 | 54.20 | 53.31 | 54.14 | 54.14 | -2.84% | 156,519 |
| Mar 18, 2025 | 54.40 | 55.74 | 54.30 | 55.72 | 55.72 | 2.05% | 157,110 |
| Mar 17, 2025 | 54.69 | 54.90 | 54.00 | 54.60 | 54.60 | -0.33% | 146,740 |
| Mar 14, 2025 | 53.85 | 54.79 | 53.60 | 54.78 | 54.78 | 5.96% | 97,313 |
| Mar 13, 2025 | 51.31 | 51.76 | 51.18 | 51.70 | 51.70 | -1.54% | 87,810 |
| Mar 12, 2025 | 51.61 | 52.51 | 51.37 | 52.51 | 52.51 | 1.66% | 79,643 |
| Mar 11, 2025 | 51.36 | 51.88 | 50.91 | 51.65 | 51.65 | 1.01% | 94,423 |
| Mar 10, 2025 | 51.47 | 51.71 | 50.78 | 51.14 | 51.14 | -0.58% | 110,219 |
| Mar 7, 2025 | 52.00 | 52.25 | 50.25 | 51.44 | 51.44 | -5.11% | 141,134 |
| Mar 6, 2025 | 54.62 | 55.07 | 53.00 | 54.21 | 54.21 | -0.62% | 366,885 |
| Mar 5, 2025 | 52.24 | 54.77 | 52.13 | 54.55 | 54.55 | 6.96% | 294,443 |
| Mar 4, 2025 | 47.75 | 53.00 | 47.12 | 51.00 | 51.00 | 2.00% | 251,541 |
| Mar 3, 2025 | 46.08 | 50.10 | 46.05 | 50.00 | 50.00 | 22.55% | 263,030 |
| Feb 28, 2025 | 40.04 | 41.00 | 39.59 | 40.80 | 40.80 | 1.69% | 144,374 |
| Feb 27, 2025 | 40.11 | 40.29 | 39.76 | 40.12 | 40.12 | 0.88% | 71,175 |
| Feb 26, 2025 | 40.11 | 40.20 | 39.66 | 39.77 | 39.77 | -0.05% | 121,075 |
| Feb 25, 2025 | 39.71 | 39.87 | 39.48 | 39.79 | 39.79 | 2.29% | 80,848 |
| Feb 24, 2025 | 38.94 | 39.11 | 38.73 | 38.90 | 38.90 | 2.34% | 78,137 |
| Feb 21, 2025 | 37.83 | 38.12 | 37.83 | 38.01 | 38.01 | -0.99% | 57,560 |
| Feb 20, 2025 | 38.40 | 38.52 | 38.08 | 38.39 | 38.39 | -0.16% | 42,779 |