Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	54.68	55.13	54.68	54.88	-	-0.83%	1,276
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
Jun 30, 2025	58.35	58.93	58.11	58.93	58.93	1.97%	52,541
Jun 27, 2025	57.68	57.79	57.37	57.79	57.79	-1.28%	192,622
Jun 26, 2025	58.10	58.70	58.09	58.54	58.54	3.50%	79,292
Jun 25, 2025	56.15	56.76	56.14	56.56	56.56	2.27%	66,760
Jun 24, 2025	55.98	55.99	55.06	55.31	55.31	-3.23%	94,184
Jun 23, 2025	56.26	57.18	56.17	57.15	57.15	-0.92%	50,405
Jun 20, 2025	57.10	57.77	56.94	57.68	57.68	1.48%	51,391
Jun 18, 2025	56.86	57.31	56.74	56.84	56.84	-0.02%	54,346
Jun 17, 2025	57.20	57.43	56.75	56.85	56.85	-1.52%	30,902
Jun 16, 2025	58.04	58.11	57.66	57.73	57.73	0.24%	30,648
Jun 13, 2025	57.57	58.30	57.57	57.59	57.59	-0.26%	38,692
Jun 12, 2025	57.68	58.07	57.62	57.74	57.74	0.84%	34,967
Jun 11, 2025	56.96	57.28	56.50	57.26	57.26	1.19%	77,567
Jun 10, 2025	58.51	58.56	56.34	56.59	56.59	-4.29%	157,195
Jun 9, 2025	58.63	59.29	58.57	59.12	59.12	-0.81%	63,535
Jun 6, 2025	59.42	59.97	59.32	59.60	59.60	-4.41%	47,891
Jun 5, 2025	63.07	63.18	62.16	62.35	62.35	2.10%	68,234