Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	52.96	53.42	52.64	53.38	53.38	0.65%	63,542
Mar 28, 2025	53.39	53.46	52.47	53.03	53.03	-1.54%	59,703
Mar 27, 2025	53.87	54.09	53.69	53.86	53.86	-0.19%	92,949
Mar 26, 2025	53.99	54.32	53.69	53.96	53.96	0.52%	77,929
Mar 25, 2025	53.63	53.76	53.38	53.68	53.68	1.21%	62,263
Mar 24, 2025	53.30	53.39	52.77	53.04	53.04	2.08%	93,983
Mar 21, 2025	51.66	51.97	51.38	51.96	51.96	-1.24%	82,999
Mar 20, 2025	52.19	52.82	52.10	52.61	52.61	-2.83%	117,860
Mar 19, 2025	54.02	54.20	53.31	54.14	54.14	-2.84%	156,519
Mar 18, 2025	54.40	55.74	54.30	55.72	55.72	2.05%	157,110
Mar 17, 2025	54.69	54.90	54.00	54.60	54.60	-0.33%	146,740
Mar 14, 2025	53.85	54.79	53.60	54.78	54.78	5.96%	97,313
Mar 13, 2025	51.31	51.76	51.18	51.70	51.70	-1.54%	87,810
Mar 12, 2025	51.61	52.51	51.37	52.51	52.51	1.66%	79,643
Mar 11, 2025	51.36	51.88	50.91	51.65	51.65	1.01%	94,423
Mar 10, 2025	51.47	51.71	50.78	51.14	51.14	-0.58%	110,219
Mar 7, 2025	52.00	52.25	50.25	51.44	51.44	-5.11%	141,134
Mar 6, 2025	54.62	55.07	53.00	54.21	54.21	-0.62%	366,885
Mar 5, 2025	52.24	54.77	52.13	54.55	54.55	6.96%	294,443
Mar 4, 2025	47.75	53.00	47.12	51.00	51.00	2.00%	251,541
Mar 3, 2025	46.08	50.10	46.05	50.00	50.00	22.55%	263,030
Feb 28, 2025	40.04	41.00	39.59	40.80	40.80	1.69%	144,374
Feb 27, 2025	40.11	40.29	39.76	40.12	40.12	0.88%	71,175
Feb 26, 2025	40.11	40.20	39.66	39.77	39.77	-0.05%	121,075
Feb 25, 2025	39.71	39.87	39.48	39.79	39.79	2.29%	80,848
Feb 24, 2025	38.94	39.11	38.73	38.90	38.90	2.34%	78,137
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