Thales S.A. (THLLY)
OTCMKTS · Delayed Price · Currency is USD
60.88
-0.72 (-1.17%)
Oct 9, 2025, 3:58 PM EDT
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 60.75 | 61.05 | 60.60 | 60.88 | 60.88 | -1.17% | 98,494 |
| Oct 8, 2025 | 61.40 | 61.62 | 61.19 | 61.60 | 61.60 | 1.67% | 20,940 |
| Oct 7, 2025 | 60.72 | 60.84 | 60.50 | 60.59 | 60.59 | -2.43% | 25,779 |
| Oct 6, 2025 | 61.45 | 62.17 | 61.19 | 62.10 | 62.10 | -2.44% | 63,015 |
| Oct 3, 2025 | 63.96 | 63.96 | 63.46 | 63.65 | 63.65 | -0.67% | 47,374 |
| Oct 2, 2025 | 65.44 | 65.46 | 63.76 | 64.08 | 64.08 | 3.11% | 37,463 |
| Oct 1, 2025 | 61.67 | 62.21 | 61.50 | 62.15 | 62.15 | -1.26% | 65,229 |
| Sep 30, 2025 | 61.99 | 62.95 | 61.87 | 62.94 | 62.94 | 1.78% | 97,525 |
| Sep 29, 2025 | 62.03 | 62.19 | 61.68 | 61.84 | 61.84 | 1.76% | 48,543 |
| Sep 26, 2025 | 60.75 | 60.77 | 60.33 | 60.77 | 60.77 | 1.40% | 44,566 |
| Sep 25, 2025 | 59.53 | 60.43 | 59.53 | 59.93 | 59.93 | -0.15% | 68,684 |
| Sep 24, 2025 | 59.32 | 60.25 | 59.28 | 60.02 | 60.02 | 1.21% | 64,722 |
| Sep 23, 2025 | 59.36 | 59.69 | 58.94 | 59.30 | 59.30 | 0.64% | 131,065 |
| Sep 22, 2025 | 58.48 | 59.34 | 58.33 | 58.93 | 58.93 | 1.89% | 687,567 |
| Sep 19, 2025 | 57.93 | 58.16 | 57.45 | 57.83 | 57.83 | -3.25% | 253,857 |
| Sep 18, 2025 | 59.84 | 60.22 | 59.52 | 59.77 | 59.77 | -0.57% | 39,421 |
| Sep 17, 2025 | 61.11 | 61.13 | 59.83 | 60.11 | 60.11 | -2.80% | 162,203 |
| Sep 16, 2025 | 62.06 | 62.30 | 60.95 | 61.84 | 61.84 | 0.06% | 1,300,723 |
| Sep 15, 2025 | 61.07 | 61.94 | 61.05 | 61.80 | 61.80 | 5.17% | 65,469 |
| Sep 12, 2025 | 58.28 | 58.90 | 58.12 | 58.76 | 58.76 | 2.03% | 35,492 |
| Sep 11, 2025 | 56.27 | 58.13 | 56.27 | 57.59 | 57.59 | 4.65% | 2,133,453 |
| Sep 10, 2025 | 55.34 | 55.67 | 54.80 | 55.03 | 55.03 | 2.63% | 30,562 |
| Sep 9, 2025 | 53.07 | 53.69 | 52.87 | 53.62 | 53.62 | 1.57% | 123,141 |
| Sep 8, 2025 | 52.34 | 52.79 | 52.28 | 52.79 | 52.79 | 1.32% | 36,591 |
| Sep 5, 2025 | 52.46 | 52.46 | 51.92 | 52.10 | 52.10 | 0.79% | 25,102 |
| Sep 4, 2025 | 51.86 | 51.95 | 51.60 | 51.69 | 51.69 | -0.81% | 25,347 |
| Sep 3, 2025 | 52.05 | 52.30 | 51.91 | 52.11 | 52.11 | 0.89% | 29,843 |
| Sep 2, 2025 | 50.79 | 51.65 | 50.78 | 51.65 | 51.65 | -1.58% | 242,469 |
| Aug 29, 2025 | 52.63 | 52.69 | 52.37 | 52.48 | 52.48 | -0.55% | 462,479 |
| Aug 28, 2025 | 52.70 | 53.01 | 52.56 | 52.77 | 52.77 | -0.09% | 32,965 |
| Aug 27, 2025 | 52.50 | 52.90 | 52.44 | 52.82 | 52.82 | 0.49% | 29,822 |
| Aug 26, 2025 | 52.10 | 52.79 | 52.06 | 52.56 | 52.56 | -2.32% | 27,740 |
| Aug 25, 2025 | 54.77 | 55.03 | 53.81 | 53.81 | 53.81 | -1.10% | 41,326 |
| Aug 22, 2025 | 53.82 | 54.52 | 53.71 | 54.41 | 54.41 | 1.59% | 41,648 |
| Aug 21, 2025 | 53.72 | 53.78 | 53.54 | 53.56 | 53.56 | 0.21% | 34,958 |
| Aug 20, 2025 | 53.28 | 53.50 | 53.16 | 53.45 | 53.45 | 0.53% | 85,142 |
| Aug 19, 2025 | 53.45 | 53.59 | 53.01 | 53.17 | 53.17 | -4.54% | 55,616 |
| Aug 18, 2025 | 55.74 | 55.81 | 55.55 | 55.70 | 55.70 | 1.36% | 39,174 |
| Aug 15, 2025 | 54.68 | 55.15 | 54.68 | 54.95 | 54.95 | -0.70% | 30,884 |
| Aug 14, 2025 | 54.95 | 55.34 | 54.78 | 55.34 | 55.34 | 2.14% | 58,219 |
| Aug 13, 2025 | 54.38 | 54.52 | 53.92 | 54.18 | 54.18 | 0.24% | 26,120 |
| Aug 12, 2025 | 53.50 | 54.09 | 53.36 | 54.05 | 54.05 | 2.45% | 66,190 |
| Aug 11, 2025 | 52.92 | 53.06 | 52.61 | 52.76 | 52.76 | -0.92% | 78,782 |
| Aug 8, 2025 | 54.30 | 54.41 | 53.24 | 53.25 | 53.25 | -0.97% | 51,075 |
| Aug 7, 2025 | 53.84 | 53.86 | 53.48 | 53.77 | 53.77 | -2.98% | 37,170 |
| Aug 6, 2025 | 54.73 | 55.50 | 54.70 | 55.42 | 55.42 | 1.15% | 56,177 |
| Aug 5, 2025 | 54.81 | 54.88 | 54.69 | 54.79 | 54.79 | 0.18% | 205,115 |
| Aug 4, 2025 | 54.60 | 54.71 | 54.50 | 54.69 | 54.69 | 0.44% | 28,173 |
| Aug 1, 2025 | 53.91 | 54.53 | 53.80 | 54.45 | 54.45 | 1.42% | 36,719 |
| Jul 31, 2025 | 53.90 | 54.22 | 53.42 | 53.69 | 53.69 | 0.34% | 44,490 |