Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2025	38.47	38.58	38.29	38.45	38.45	1.16%	123,350
Feb 18, 2025	38.20	38.30	37.99	38.01	38.01	9.77%	198,795
Feb 14, 2025	34.80	34.94	34.61	34.63	34.63	2.00%	35,416
Feb 13, 2025	33.77	34.17	33.75	33.95	33.95	4.14%	63,429
Feb 12, 2025	32.93	33.36	32.60	32.60	32.60	-2.22%	75,532
Feb 11, 2025	33.04	33.39	32.99	33.34	33.34	1.71%	38,056
Feb 10, 2025	32.56	32.78	32.56	32.78	32.78	1.05%	46,173
Feb 7, 2025	32.58	32.59	32.29	32.44	32.44	0.62%	50,366
Feb 6, 2025	32.36	32.40	32.11	32.24	32.24	-3.30%	69,704
Feb 5, 2025	33.09	33.34	32.97	33.34	33.34	0.66%	60,344
Feb 4, 2025	32.75	33.16	32.75	33.12	33.12	1.13%	41,373
Feb 3, 2025	32.00	32.90	31.95	32.75	32.75	1.42%	128,170
Jan 31, 2025	32.26	32.55	32.21	32.29	32.29	0.34%	75,046
Jan 30, 2025	32.19	32.32	32.05	32.18	32.18	1.51%	49,826
Jan 29, 2025	31.75	31.77	31.59	31.70	31.70	-1.12%	34,224
Jan 28, 2025	31.98	32.23	31.98	32.06	32.06	0.06%	67,436
Jan 27, 2025	31.86	32.11	31.85	32.04	32.04	0.60%	61,097
Jan 24, 2025	31.90	32.05	31.80	31.85	31.85	-0.03%	113,621
Jan 23, 2025	31.69	31.92	31.63	31.86	31.86	0.60%	64,220
Jan 22, 2025	31.74	31.74	31.57	31.67	31.67	0.73%	167,716
Jan 21, 2025	31.23	31.61	31.18	31.44	31.44	3.15%	76,926
Jan 17, 2025	30.51	30.62	30.41	30.48	30.48	0.53%	41,461
Jan 16, 2025	30.17	30.39	30.04	30.32	30.32	0.86%	167,751
Jan 15, 2025	29.81	30.40	29.77	30.06	30.06	0.57%	61,397
Jan 14, 2025	29.84	30.01	29.76	29.89	29.89	1.39%	143,833
Jan 13, 2025	29.14	29.49	29.13	29.48	29.48	-0.17%	168,482
Jan 10, 2025	29.59	29.75	29.44	29.53	29.53	-1.37%	81,308
Jan 8, 2025	29.52	30.00	29.50	29.94	29.94	3.99%	36,725
Jan 7, 2025	28.77	28.91	28.50	28.79	28.79	0.98%	92,006
Jan 6, 2025	28.19	28.66	28.07	28.51	28.51	1.21%	112,513
Jan 3, 2025	28.17	28.30	28.05	28.17	28.17	0.03%	83,526
Jan 2, 2025	28.24	28.37	28.08	28.16	28.16	-1.44%	50,288
Dec 31, 2024	28.39	28.86	28.33	28.57	28.57	-0.07%	56,023
Dec 30, 2024	28.67	28.71	28.31	28.59	28.59	-0.52%	91,893
Dec 27, 2024	28.66	28.77	28.60	28.74	28.74	-0.52%	129,435
Dec 26, 2024	28.67	28.89	28.48	28.89	28.89	0.14%	79,350
Dec 24, 2024	28.65	28.85	28.65	28.85	28.85	0.98%	49,030
Dec 23, 2024	28.54	28.61	28.36	28.57	28.57	-0.03%	208,346
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