Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	60.25	60.95	60.12	60.94	60.94	0.49%	361,859
May 29, 2025	60.64	60.74	60.30	60.65	60.65	-1.63%	76,617
May 28, 2025	61.59	62.07	61.49	61.65	61.65	1.43%	51,150
May 27, 2025	60.21	60.80	60.21	60.78	60.78	4.45%	82,512
May 23, 2025	58.19	58.38	57.81	58.19	58.19	-0.63%	42,187
May 22, 2025	57.65	58.61	57.65	58.56	58.56	1.65%	55,077
May 21, 2025	58.07	58.40	57.50	57.61	57.61	0.30%	67,640
May 20, 2025	56.96	57.44	56.84	57.44	57.44	1.93%	58,653
May 19, 2025	55.54	56.40	55.40	56.35	56.35	0.70%	68,157
May 16, 2025	55.89	56.05	55.26	55.96	55.34	1.62%	52,373
May 15, 2025	54.85	55.28	54.52	55.07	54.46	3.43%	49,123
May 14, 2025	53.44	53.85	53.07	53.25	52.66	-0.07%	60,095
May 13, 2025	53.59	53.73	53.06	53.28	52.69	0.91%	66,291
May 12, 2025	52.73	53.38	52.56	52.80	52.22	-4.85%	69,578
May 9, 2025	55.71	55.83	55.32	55.49	54.88	-2.61%	126,181
May 8, 2025	57.04	57.26	56.83	56.98	56.35	1.33%	475,955
May 7, 2025	56.08	56.52	56.03	56.23	55.61	-0.90%	63,191
May 6, 2025	56.44	56.75	56.18	56.74	56.11	-0.44%	41,503
May 5, 2025	57.50	57.50	56.75	56.99	56.36	-0.63%	71,591
May 2, 2025	57.64	58.23	57.11	57.35	56.72	3.41%	111,596
May 1, 2025	55.89	55.89	55.00	55.46	54.85	-0.40%	60,395
Apr 30, 2025	55.15	55.82	55.06	55.68	55.07	1.53%	44,534
Apr 29, 2025	54.36	54.89	54.28	54.84	54.24	2.58%	63,159
Apr 28, 2025	53.74	53.76	53.11	53.46	52.87	0.36%	73,170
Apr 25, 2025	53.47	53.55	52.93	53.27	52.68	-3.08%	173,305
Apr 24, 2025	54.60	55.00	54.11	54.97	54.36	-2.75%	52,645
Apr 23, 2025	56.12	57.13	55.88	56.52	55.90	-2.72%	81,384
Apr 22, 2025	57.96	58.20	57.59	58.10	57.46	0.21%	95,390
Apr 21, 2025	58.00	59.18	56.62	57.98	57.34	0.73%	78,310
Apr 17, 2025	57.62	57.82	57.38	57.56	56.93	-1.34%	271,848
Apr 16, 2025	57.96	58.56	57.96	58.34	57.70	-0.48%	106,841
Apr 15, 2025	58.29	59.07	58.28	58.62	57.97	1.98%	74,496
Apr 14, 2025	56.56	57.70	56.47	57.48	56.85	1.76%	88,930
Apr 11, 2025	55.99	56.49	55.43	56.49	55.86	1.91%	116,058
Apr 10, 2025	53.94	55.43	53.78	55.43	54.82	3.01%	185,119
Apr 9, 2025	52.19	55.02	51.60	53.81	53.22	4.08%	126,938
Apr 8, 2025	53.03	53.03	51.10	51.70	51.13	3.32%	100,034
Apr 7, 2025	49.95	51.75	49.10	50.04	49.49	-2.57%	158,219
Apr 4, 2025	52.81	52.98	51.36	51.36	50.79	-7.70%	138,048
Apr 3, 2025	55.06	56.49	55.06	55.65	55.03	4.09%	91,515
Apr 2, 2025	52.97	53.56	52.95	53.46	52.87	-0.85%	41,187
Apr 1, 2025	53.53	54.10	53.46	53.92	53.33	1.02%	67,577
Mar 31, 2025	52.96	53.42	52.64	53.38	52.79	0.65%	63,542
Mar 28, 2025	53.39	53.46	52.47	53.03	52.45	-1.54%	59,703
Mar 27, 2025	53.87	54.09	53.69	53.86	53.27	-0.19%	92,949
Mar 26, 2025	53.99	54.32	53.69	53.96	53.37	0.52%	77,929
Mar 25, 2025	53.63	53.76	53.38	53.68	53.09	1.21%	62,263
Mar 24, 2025	53.30	53.39	52.77	53.04	52.46	2.08%	93,983
Mar 21, 2025	51.66	51.97	51.38	51.96	51.39	-1.24%	82,999
Mar 20, 2025	52.19	52.82	52.10	52.61	52.03	-2.83%	117,860