Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	62.24	62.36	61.58	62.24	62.24	-1.88%	60,443
Jan 27, 2026	61.56	63.43	61.53	63.43	63.43	3.85%	218,228
Jan 26, 2026	61.03	61.23	60.16	61.08	61.08	0.13%	63,745
Jan 23, 2026	60.26	61.11	60.04	61.00	61.00	3.48%	70,333
Jan 22, 2026	60.06	60.06	58.60	58.95	58.95	-3.72%	93,261
Jan 21, 2026	60.68	61.39	60.29	61.23	61.23	-1.24%	54,388
Jan 20, 2026	61.64	62.28	61.64	62.00	62.00	2.12%	138,244
Jan 16, 2026	60.27	60.96	60.15	60.71	60.71	2.12%	62,615
Jan 15, 2026	59.00	59.53	58.86	59.45	59.45	-1.28%	95,786
Jan 14, 2026	60.71	61.21	59.98	60.22	60.22	-1.99%	60,016
Jan 13, 2026	61.72	61.88	61.40	61.44	61.44	-2.83%	44,253
Jan 12, 2026	63.55	64.00	62.96	63.23	63.23	1.97%	55,178
Jan 9, 2026	61.52	62.19	61.47	62.01	62.01	-1.13%	71,274
Jan 8, 2026	62.79	62.97	61.68	62.72	62.72	-0.13%	82,616
Jan 7, 2026	61.86	62.98	61.80	62.80	62.80	7.79%	88,970
Jan 6, 2026	58.40	58.51	57.37	58.26	58.26	0.74%	59,421
Jan 5, 2026	57.06	57.85	56.90	57.83	57.83	4.80%	87,501
Jan 2, 2026	54.72	55.41	54.72	55.18	55.18	2.13%	49,152
Dec 31, 2025	53.87	54.03	53.65	54.03	54.03	0.15%	20,049
Dec 30, 2025	53.55	54.01	53.46	53.95	53.95	0.88%	86,090
Dec 29, 2025	53.26	53.57	53.11	53.48	53.48	-1.02%	41,519
Dec 26, 2025	52.87	54.08	52.87	54.03	54.03	0.06%	71,400
Dec 24, 2025	53.88	54.00	53.79	54.00	54.00	-0.18%	15,878
Dec 23, 2025	53.66	54.16	53.58	54.10	54.10	-0.16%	91,090
Dec 22, 2025	53.86	54.21	53.66	54.19	54.19	0.51%	114,272
Dec 19, 2025	53.81	54.15	53.77	53.91	53.91	-0.26%	39,050
Dec 18, 2025	53.41	54.29	53.41	54.05	54.05	1.48%	66,806
Dec 17, 2025	53.87	54.02	53.24	53.26	53.26	0.13%	41,728
Dec 16, 2025	53.08	53.78	53.05	53.19	53.19	-0.89%	35,899
Dec 15, 2025	54.18	54.46	53.67	53.67	53.67	-0.98%	181,602
Dec 12, 2025	54.23	54.53	54.13	54.20	54.20	1.04%	28,610
Dec 11, 2025	53.88	54.15	53.48	53.64	53.64	0.56%	102,833
Dec 10, 2025	52.78	53.45	52.55	53.34	53.34	-1.22%	28,707
Dec 9, 2025	54.26	54.30	54.00	54.00	54.00	0.84%	40,431
Dec 8, 2025	52.77	53.58	52.64	53.55	53.55	2.34%	122,294
Dec 5, 2025	52.64	52.69	51.97	52.33	52.33	-0.05%	121,640
Dec 4, 2025	51.98	52.47	51.97	52.35	52.35	-0.08%	490,950
Dec 3, 2025	52.10	52.41	51.91	52.39	52.39	1.95%	677,760
Dec 2, 2025	50.77	51.72	50.61	51.39	51.39	0.98%	88,942
Dec 1, 2025	51.21	51.42	50.76	50.89	50.89	-0.18%	194,478
Nov 28, 2025	52.17	52.23	50.98	50.98	50.85	0.81%	1,883,217
Nov 26, 2025	51.90	52.31	50.57	50.57	50.44	-3.57%	107,115
Nov 25, 2025	51.69	52.44	51.16	52.44	52.30	2.92%	64,321
Nov 24, 2025	51.13	51.43	50.86	50.95	50.82	-2.36%	92,417
Nov 21, 2025	52.91	52.96	52.18	52.18	52.04	-3.17%	55,452
Nov 20, 2025	54.92	55.01	53.79	53.89	53.75	0.30%	65,170
Nov 19, 2025	53.87	54.38	53.70	53.73	53.59	-3.19%	26,646
Nov 18, 2025	55.69	55.96	55.03	55.50	55.35	-0.93%	443,012
Nov 17, 2025	56.71	56.73	55.91	56.02	55.87	0.99%	67,072
Nov 14, 2025	55.33	55.68	55.33	55.47	55.32	-1.72%	26,234