Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	60.37	61.31	60.24	61.07	61.07	-1.34%	218,235
Jun 3, 2025	61.16	61.98	61.11	61.90	61.90	-0.13%	135,954
Jun 2, 2025	61.13	62.08	60.29	61.98	61.98	1.71%	93,259
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