Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	31.82	32.00	30.00	31.00	31.00	-3.13%	103,866
Nov 20, 2024	31.91	32.42	31.74	32.00	32.00	-1.78%	99,601
Nov 19, 2024	32.36	32.60	32.36	32.58	32.58	1.75%	68,900
Nov 18, 2024	31.94	32.06	31.71	32.02	32.02	0.57%	117,380
Nov 15, 2024	32.15	32.17	31.79	31.84	31.84	-1.16%	60,146
Nov 14, 2024	32.49	32.54	32.17	32.22	32.22	-2.91%	73,532
Nov 13, 2024	33.02	33.18	32.66	33.18	33.18	-2.75%	81,968
Nov 12, 2024	34.31	34.35	33.90	34.12	34.12	-1.33%	61,635
Nov 11, 2024	34.52	34.69	34.49	34.58	34.58	-0.12%	117,827
Nov 8, 2024	34.41	34.62	34.38	34.62	34.62	-0.29%	43,076
Nov 7, 2024	34.18	34.72	34.13	34.72	34.72	4.93%	51,831
Nov 6, 2024	33.02	33.13	33.02	33.09	33.09	1.25%	17,634
Nov 5, 2024	32.40	32.78	32.38	32.68	32.68	2.73%	88,400
Nov 4, 2024	32.06	32.18	31.75	31.81	31.81	-1.47%	144,761
Nov 1, 2024	32.58	32.59	32.27	32.29	32.29	0.20%	24,040
Oct 31, 2024	32.33	32.38	31.95	32.22	32.22	-1.53%	47,913
Oct 30, 2024	32.30	32.77	32.30	32.72	32.72	0.58%	12,215
Oct 29, 2024	32.47	32.58	32.40	32.53	32.53	-1.00%	22,850
Oct 28, 2024	32.79	32.88	32.70	32.86	32.86	0.46%	124,526
Oct 25, 2024	33.04	33.07	32.71	32.71	32.71	-1.18%	53,408
Oct 24, 2024	33.11	33.11	32.92	33.10	33.10	1.32%	15,921
Oct 23, 2024	32.64	32.94	32.63	32.67	32.67	-1.60%	178,881
Oct 22, 2024	33.15	33.30	33.03	33.20	33.20	0.21%	74,880
Oct 21, 2024	33.24	33.30	33.03	33.13	33.13	-0.57%	18,579
Oct 18, 2024	33.33	33.42	33.26	33.32	33.32	0.12%	35,041
Oct 17, 2024	33.46	33.46	33.24	33.28	33.28	0.82%	21,589
Oct 16, 2024	32.81	33.12	32.81	33.01	33.01	1.26%	24,106
Oct 15, 2024	32.69	32.74	32.52	32.60	32.60	-0.40%	13,518
Oct 14, 2024	32.47	32.83	32.44	32.73	32.73	1.79%	40,478
Oct 11, 2024	32.08	32.30	32.06	32.16	32.16	-1.43%	21,033
Oct 10, 2024	32.57	32.62	32.35	32.62	32.62	-0.82%	12,712
Oct 9, 2024	32.74	32.98	32.74	32.89	32.89	-	15,627
Oct 8, 2024	32.96	33.01	32.73	32.89	32.89	1.86%	18,109
Oct 7, 2024	32.10	32.37	32.07	32.29	32.29	-0.15%	20,043
Oct 4, 2024	32.12	32.34	32.12	32.34	32.34	0.09%	24,824
Oct 3, 2024	32.40	32.53	32.25	32.31	32.31	-0.71%	14,327
Oct 2, 2024	32.66	32.74	32.48	32.54	32.54	0.43%	17,383
Oct 1, 2024	31.79	32.62	31.79	32.40	32.40	2.34%	73,346
Sep 30, 2024	31.62	31.86	31.62	31.66	31.66	-1.49%	35,930
Sep 27, 2024	32.54	32.56	32.14	32.14	32.14	-0.43%	11,850
Sep 26, 2024	32.40	32.40	32.18	32.28	32.28	-2.08%	24,702
Sep 25, 2024	33.13	33.13	32.93	32.97	32.97	-0.35%	10,793
Sep 24, 2024	33.07	33.11	32.99	33.08	33.08	2.35%	11,168
Sep 23, 2024	32.19	32.44	32.18	32.32	32.32	-1.94%	14,142
Sep 20, 2024	33.17	33.17	32.85	32.96	32.96	-0.18%	18,641
Sep 19, 2024	32.88	33.21	32.78	33.02	33.02	1.44%	424,637
Sep 18, 2024	32.02	32.66	32.02	32.55	32.55	3.43%	242,830
Sep 17, 2024	31.00	31.60	30.95	31.47	31.47	-4.40%	25,968
Sep 16, 2024	32.99	32.99	32.75	32.92	32.92	0.73%	10,997
Sep 13, 2024	32.69	32.80	32.63	32.68	32.68	1.18%	39,454
Sep 12, 2024	31.99	32.40	31.99	32.30	32.30	0.17%	234,822
Sep 11, 2024	32.16	32.27	31.85	32.24	32.24	0.01%	21,474
Sep 10, 2024	32.28	32.29	32.11	32.24	32.24	0.83%	27,442
Sep 9, 2024	32.11	32.19	31.93	31.97	31.97	-0.14%	17,963
Sep 6, 2024	32.65	32.65	32.00	32.02	32.02	-0.99%	11,960
Sep 5, 2024	32.16	32.38	32.12	32.34	32.34	-0.34%	18,701
Sep 4, 2024	32.39	32.58	32.39	32.45	32.45	0.81%	17,475
Sep 3, 2024	32.66	32.66	32.19	32.19	32.19	-4.11%	13,974
Aug 30, 2024	33.77	33.77	33.40	33.57	33.57	0.60%	20,250
Aug 29, 2024	33.32	33.49	33.30	33.37	33.37	0.48%	22,646
Aug 28, 2024	33.30	33.47	33.11	33.21	33.21	-0.03%	36,609
Aug 27, 2024	33.25	33.31	33.11	33.22	33.22	0.45%	30,537
Aug 26, 2024	33.18	33.23	33.07	33.07	33.07	-0.15%	25,511
Aug 23, 2024	32.79	33.15	32.79	33.12	33.12	0.85%	11,810
Aug 22, 2024	32.99	32.99	32.84	32.84	32.84	-0.55%	9,805
Aug 21, 2024	32.88	33.04	32.81	33.02	33.02	0.95%	10,165
Aug 20, 2024	32.74	32.80	32.69	32.71	32.71	-0.40%	36,767
Aug 19, 2024	32.81	32.92	32.73	32.84	32.84	-0.21%	13,260
Aug 16, 2024	32.80	33.02	32.77	32.91	32.91	-0.21%	6,829
Aug 15, 2024	32.85	33.04	32.85	32.98	32.98	0.52%	11,200
Aug 14, 2024	32.67	32.83	32.67	32.81	32.81	0.86%	13,828
Aug 13, 2024	32.31	32.58	32.25	32.53	32.53	1.12%	22,199
Aug 12, 2024	32.06	32.17	32.04	32.17	32.17	-0.22%	15,985
Aug 9, 2024	32.05	32.24	32.05	32.24	32.24	1.00%	10,703
Aug 8, 2024	31.75	31.94	31.62	31.92	31.92	0.54%	102,961
Aug 7, 2024	31.97	32.10	31.71	31.75	31.75	-0.36%	33,297
Aug 6, 2024	31.39	31.90	31.39	31.87	31.87	0.03%	22,769
Aug 5, 2024	31.45	31.99	31.45	31.86	31.86	0.81%	22,082
Aug 2, 2024	31.27	31.60	31.27	31.60	31.60	1.06%	17,012
Aug 1, 2024	31.75	31.75	31.20	31.27	31.27	-1.20%	18,499
Jul 31, 2024	31.71	31.89	31.65	31.65	31.65	-0.38%	13,116
Jul 30, 2024	31.53	31.79	31.53	31.77	31.77	1.50%	18,733
Jul 29, 2024	31.45	31.46	31.28	31.30	31.30	0.13%	50,255
Jul 26, 2024	31.18	31.31	31.13	31.26	31.26	1.20%	28,820
Jul 25, 2024	30.95	31.08	30.80	30.89	30.89	-1.40%	86,198
Jul 24, 2024	31.94	31.95	31.30	31.33	31.33	0.42%	32,329
Jul 23, 2024	31.53	31.62	31.20	31.20	31.20	-7.47%	74,615
Jul 22, 2024	33.34	33.72	33.33	33.72	33.72	1.78%	42,245
Jul 19, 2024	33.32	33.32	33.07	33.13	33.13	-0.48%	13,543
Jul 18, 2024	33.41	33.44	33.24	33.29	33.29	1.09%	21,471
Jul 17, 2024	33.27	33.27	32.86	32.93	32.93	-0.93%	11,990
Jul 16, 2024	32.94	33.35	32.94	33.24	33.24	-0.15%	43,739
Jul 15, 2024	33.47	33.54	33.29	33.29	33.29	-0.75%	23,971
Jul 12, 2024	33.38	33.62	33.38	33.54	33.54	0.18%	13,039
Jul 11, 2024	33.51	33.55	33.41	33.48	33.48	0.90%	28,909
Jul 10, 2024	32.94	33.25	32.93	33.18	33.18	1.16%	24,841
Jul 9, 2024	33.04	33.04	32.74	32.80	32.80	-1.15%	23,420
Jul 8, 2024	33.53	33.53	33.18	33.18	33.18	-0.96%	12,550
Jul 5, 2024	33.83	33.84	33.41	33.50	33.50	0.33%	59,064
Jul 3, 2024	33.25	33.54	33.23	33.39	33.39	2.77%	8,523