Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	52.87	54.08	52.87	54.03	54.03	0.06%	71,400
Dec 24, 2025	53.88	54.00	53.79	54.00	54.00	-0.18%	15,878
Dec 23, 2025	53.66	54.16	53.58	54.10	54.10	-0.16%	91,090
Dec 22, 2025	53.86	54.21	53.66	54.19	54.19	0.51%	114,272
Dec 19, 2025	53.81	54.15	53.77	53.91	53.91	-0.26%	39,050
Dec 18, 2025	53.41	54.29	53.41	54.05	54.05	1.48%	66,806
Dec 17, 2025	53.87	54.02	53.24	53.26	53.26	0.13%	41,728
Dec 16, 2025	53.08	53.78	53.05	53.19	53.19	-0.89%	35,899
Dec 15, 2025	54.18	54.46	53.67	53.67	53.67	-0.98%	181,602
Dec 12, 2025	54.23	54.53	54.13	54.20	54.20	1.04%	28,610
Dec 11, 2025	53.88	54.15	53.48	53.64	53.64	0.56%	102,833
Dec 10, 2025	52.78	53.45	52.55	53.34	53.34	-1.22%	28,707
Dec 9, 2025	54.26	54.30	54.00	54.00	54.00	0.84%	40,431
Dec 8, 2025	52.77	53.58	52.64	53.55	53.55	2.34%	122,294
Dec 5, 2025	52.64	52.69	51.97	52.33	52.33	-0.05%	121,640
Dec 4, 2025	51.98	52.47	51.97	52.35	52.35	-0.08%	490,950
Dec 3, 2025	52.10	52.41	51.91	52.39	52.39	1.95%	677,760
Dec 2, 2025	50.77	51.72	50.61	51.39	51.39	0.98%	88,942
Dec 1, 2025	51.21	51.42	50.76	50.89	50.89	-0.18%	194,478
Nov 28, 2025	52.17	52.23	50.98	50.98	50.85	0.81%	1,883,217
Nov 26, 2025	51.90	52.31	50.57	50.57	50.44	-3.57%	107,115
Nov 25, 2025	51.69	52.44	51.16	52.44	52.30	2.92%	64,321
Nov 24, 2025	51.13	51.43	50.86	50.95	50.82	-2.36%	92,417
Nov 21, 2025	52.91	52.96	52.18	52.18	52.04	-3.17%	55,452
Nov 20, 2025	54.92	55.01	53.79	53.89	53.75	0.30%	65,170
Nov 19, 2025	53.87	54.38	53.70	53.73	53.59	-3.19%	26,646
Nov 18, 2025	55.69	55.96	55.03	55.50	55.35	-0.93%	443,012
Nov 17, 2025	56.71	56.73	55.91	56.02	55.87	0.99%	67,072
Nov 14, 2025	55.33	55.68	55.33	55.47	55.32	-1.72%	26,234
Nov 13, 2025	56.91	56.91	56.44	56.44	56.29	1.17%	72,153
Nov 12, 2025	55.46	55.84	55.46	55.79	55.64	0.13%	27,535
Nov 11, 2025	55.57	55.83	55.41	55.72	55.57	-0.16%	20,751
Nov 10, 2025	55.99	56.06	55.62	55.81	55.66	-0.04%	61,280
Nov 7, 2025	55.17	55.88	55.03	55.83	55.68	1.40%	35,597
Nov 6, 2025	54.75	55.23	54.09	55.06	54.91	-0.42%	105,905
Nov 5, 2025	55.77	55.91	55.10	55.29	55.14	-1.99%	35,375
Nov 4, 2025	56.31	56.87	56.30	56.41	56.26	-1.52%	80,797
Nov 3, 2025	57.26	57.47	57.06	57.28	57.13	0.70%	33,572
Oct 31, 2025	57.00	57.10	56.64	56.88	56.73	0.46%	25,289
Oct 30, 2025	57.10	57.29	56.62	56.62	56.47	-0.21%	81,156
Oct 29, 2025	57.48	57.57	56.73	56.74	56.59	-3.24%	31,487
Oct 28, 2025	58.51	59.17	58.44	58.64	58.48	0.31%	25,526
Oct 27, 2025	58.11	58.60	57.63	58.46	58.31	-0.44%	67,414
Oct 24, 2025	59.07	59.16	58.57	58.72	58.56	-3.15%	63,794
Oct 23, 2025	60.61	60.91	60.09	60.63	60.47	0.40%	97,926
Oct 22, 2025	60.13	60.78	59.49	60.39	60.23	1.96%	30,845
Oct 21, 2025	59.13	59.39	58.97	59.23	59.08	-0.43%	24,917
Oct 20, 2025	59.37	59.51	59.10	59.49	59.33	3.50%	41,686
Oct 17, 2025	57.57	58.05	57.08	57.48	57.33	-1.41%	31,381
Oct 16, 2025	58.99	59.23	58.17	58.31	58.15	0.60%	76,861