Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	28.54	28.61	28.36	28.57	28.57	-0.03%	207,746
Dec 20, 2024	28.10	28.73	28.10	28.58	28.58	-0.73%	112,283
Dec 19, 2024	28.81	28.89	28.73	28.79	28.79	1.91%	117,099
Dec 18, 2024	28.87	28.98	28.23	28.25	28.25	-1.02%	76,120
Dec 17, 2024	28.59	28.67	28.52	28.54	28.54	-1.41%	110,683
Dec 16, 2024	28.65	28.98	28.65	28.95	28.95	0.17%	266,833
Dec 13, 2024	28.81	28.97	28.81	28.90	28.90	-0.34%	72,980
Dec 12, 2024	29.21	29.25	29.00	29.00	29.00	-0.03%	91,693
Dec 11, 2024	28.98	29.19	28.96	29.01	29.01	0.69%	69,642
Dec 10, 2024	29.19	29.19	28.61	28.81	28.81	-1.91%	52,459
Dec 9, 2024	29.40	29.60	29.37	29.37	29.37	-2.00%	130,592
Dec 6, 2024	29.95	29.97	29.67	29.97	29.97	0.07%	53,449
Dec 5, 2024	29.71	30.10	29.71	29.95	29.95	0.77%	109,948
Dec 4, 2024	29.78	30.09	29.66	29.72	29.72	-1.07%	41,859
Dec 3, 2024	29.99	30.11	29.82	30.04	30.04	1.76%	90,349
Dec 2, 2024	29.81	29.81	29.30	29.52	29.52	-1.17%	86,668
Nov 29, 2024	29.47	29.90	29.47	29.87	29.69	1.22%	44,519
Nov 27, 2024	29.52	29.62	29.41	29.51	29.33	-0.54%	61,276
Nov 26, 2024	29.85	30.03	29.63	29.67	29.49	0.15%	104,624
Nov 25, 2024	30.00	30.01	29.41	29.63	29.45	-3.44%	109,524
Nov 22, 2024	30.13	30.90	30.13	30.68	30.49	-1.03%	165,643
Nov 21, 2024	31.82	32.00	30.00	31.00	30.81	-3.13%	103,866
Nov 20, 2024	31.91	32.42	31.74	32.00	31.81	-1.78%	99,601
Nov 19, 2024	32.36	32.60	32.36	32.58	32.38	1.75%	68,900
Nov 18, 2024	31.94	32.06	31.71	32.02	31.83	0.57%	117,380
Nov 15, 2024	32.15	32.17	31.79	31.84	31.65	-1.16%	60,146
Nov 14, 2024	32.49	32.54	32.17	32.22	32.02	-2.91%	73,532
Nov 13, 2024	33.02	33.18	32.66	33.18	32.98	-2.75%	81,968
Nov 12, 2024	34.31	34.35	33.90	34.12	33.91	-1.33%	61,635
Nov 11, 2024	34.52	34.69	34.49	34.58	34.37	-0.12%	117,827
Nov 8, 2024	34.41	34.62	34.38	34.62	34.41	-0.29%	43,076
Nov 7, 2024	34.18	34.72	34.13	34.72	34.51	4.93%	51,831
Nov 6, 2024	33.02	33.13	33.02	33.09	32.89	1.25%	17,634
Nov 5, 2024	32.40	32.78	32.38	32.68	32.48	2.73%	88,400
Nov 4, 2024	32.06	32.18	31.75	31.81	31.62	-1.47%	144,761
Nov 1, 2024	32.58	32.59	32.27	32.29	32.09	0.20%	24,040
Oct 31, 2024	32.33	32.38	31.95	32.22	32.02	-1.53%	47,913
Oct 30, 2024	32.30	32.77	32.30	32.72	32.52	0.58%	12,215
Oct 29, 2024	32.47	32.58	32.40	32.53	32.33	-1.00%	22,850
Oct 28, 2024	32.79	32.88	32.70	32.86	32.66	0.46%	124,526
Oct 25, 2024	33.04	33.07	32.71	32.71	32.51	-1.18%	53,408
Oct 24, 2024	33.11	33.11	32.92	33.10	32.90	1.32%	15,921
Oct 23, 2024	32.64	32.94	32.63	32.67	32.47	-1.60%	178,881
Oct 22, 2024	33.15	33.30	33.03	33.20	33.00	0.21%	74,880
Oct 21, 2024	33.24	33.30	33.03	33.13	32.93	-0.57%	18,579
Oct 18, 2024	33.33	33.42	33.26	33.32	33.12	0.12%	35,041
Oct 17, 2024	33.46	33.46	33.24	33.28	33.08	0.82%	21,589
Oct 16, 2024	32.81	33.12	32.81	33.01	32.81	1.26%	24,106
Oct 15, 2024	32.69	32.74	32.52	32.60	32.40	-0.40%	13,518
Oct 14, 2024	32.47	32.83	32.44	32.73	32.53	1.79%	40,478
Oct 11, 2024	32.08	32.30	32.06	32.16	31.96	-1.43%	21,033
Oct 10, 2024	32.57	32.62	32.35	32.62	32.42	-0.82%	12,712
Oct 9, 2024	32.74	32.98	32.74	32.89	32.69	-	15,627
Oct 8, 2024	32.96	33.01	32.73	32.89	32.69	1.86%	18,109
Oct 7, 2024	32.10	32.37	32.07	32.29	32.09	-0.15%	20,043
Oct 4, 2024	32.12	32.34	32.12	32.34	32.14	0.09%	24,824
Oct 3, 2024	32.40	32.53	32.25	32.31	32.11	-0.71%	14,327
Oct 2, 2024	32.66	32.74	32.48	32.54	32.34	0.43%	17,383
Oct 1, 2024	31.79	32.62	31.79	32.40	32.20	2.34%	73,346
Sep 30, 2024	31.62	31.86	31.62	31.66	31.47	-1.49%	35,930
Sep 27, 2024	32.54	32.56	32.14	32.14	31.95	-0.43%	11,850
Sep 26, 2024	32.40	32.40	32.18	32.28	32.08	-2.08%	24,702
Sep 25, 2024	33.13	33.13	32.93	32.97	32.77	-0.35%	10,793
Sep 24, 2024	33.07	33.11	32.99	33.08	32.88	2.35%	11,168
Sep 23, 2024	32.19	32.44	32.18	32.32	32.12	-1.94%	14,142
Sep 20, 2024	33.17	33.17	32.85	32.96	32.76	-0.18%	18,641
Sep 19, 2024	32.88	33.21	32.78	33.02	32.82	1.44%	424,637
Sep 18, 2024	32.02	32.66	32.02	32.55	32.35	3.43%	242,830
Sep 17, 2024	31.00	31.60	30.95	31.47	31.28	-4.40%	25,968
Sep 16, 2024	32.99	32.99	32.75	32.92	32.72	0.73%	10,997
Sep 13, 2024	32.69	32.80	32.63	32.68	32.48	1.18%	39,454
Sep 12, 2024	31.99	32.40	31.99	32.30	32.10	0.17%	234,822
Sep 11, 2024	32.16	32.27	31.85	32.24	32.05	0.01%	21,474
Sep 10, 2024	32.28	32.29	32.11	32.24	32.04	0.83%	27,442
Sep 9, 2024	32.11	32.19	31.93	31.97	31.78	-0.14%	17,963
Sep 6, 2024	32.65	32.65	32.00	32.02	31.83	-0.99%	11,960
Sep 5, 2024	32.16	32.38	32.12	32.34	32.14	-0.34%	18,701
Sep 4, 2024	32.39	32.58	32.39	32.45	32.25	0.81%	17,475
Sep 3, 2024	32.66	32.66	32.19	32.19	31.99	-4.11%	13,974
Aug 30, 2024	33.77	33.77	33.40	33.57	33.37	0.60%	20,250
Aug 29, 2024	33.32	33.49	33.30	33.37	33.17	0.48%	22,646
Aug 28, 2024	33.30	33.47	33.11	33.21	33.01	-0.03%	36,609
Aug 27, 2024	33.25	33.31	33.11	33.22	33.02	0.45%	30,537
Aug 26, 2024	33.18	33.23	33.07	33.07	32.87	-0.15%	25,511
Aug 23, 2024	32.79	33.15	32.79	33.12	32.92	0.85%	11,810
Aug 22, 2024	32.99	32.99	32.84	32.84	32.64	-0.55%	9,805
Aug 21, 2024	32.88	33.04	32.81	33.02	32.82	0.95%	10,165
Aug 20, 2024	32.74	32.80	32.69	32.71	32.51	-0.40%	36,767
Aug 19, 2024	32.81	32.92	32.73	32.84	32.64	-0.21%	13,260
Aug 16, 2024	32.80	33.02	32.77	32.91	32.71	-0.21%	6,829
Aug 15, 2024	32.85	33.04	32.85	32.98	32.78	0.52%	11,200
Aug 14, 2024	32.67	32.83	32.67	32.81	32.61	0.86%	13,828
Aug 13, 2024	32.31	32.58	32.25	32.53	32.33	1.12%	22,199
Aug 12, 2024	32.06	32.17	32.04	32.17	31.97	-0.22%	15,985
Aug 9, 2024	32.05	32.24	32.05	32.24	32.04	1.00%	10,703
Aug 8, 2024	31.75	31.94	31.62	31.92	31.73	0.54%	102,961
Aug 7, 2024	31.97	32.10	31.71	31.75	31.56	-0.36%	33,297
Aug 6, 2024	31.39	31.90	31.39	31.87	31.67	0.03%	22,769
Aug 5, 2024	31.45	31.99	31.45	31.86	31.66	0.81%	22,082
Aug 2, 2024	31.27	31.60	31.27	31.60	31.41	1.06%	17,012