Thales S.A. (THLLY)
OTC: THLLY
· Real-Time Price · USD
53.53
0.74 (1.40%)
At close: Sep 09, 2025, 3:59 PM
53.62
0.16%
After-hours: Sep 09, 2025, 01:22 PM EDT
THLLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,600 |
| 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 | -1.03% | 25,347 |
| Sep 3, 2025 | 52.05 | 52.30 | 51.91 | 52.23 | 52.23 | 1.12% | 29,843 |
| Sep 2, 2025 | 50.79 | 51.65 | 50.78 | 51.65 | 51.65 | -1.58% | 242,500 |
| Aug 29, 2025 | 52.63 | 52.69 | 52.37 | 52.48 | 52.48 | -0.55% | 462,500 |
| Aug 28, 2025 | 52.70 | 53.01 | 52.56 | 52.77 | 52.77 | -0.09% | 33,000 |
| 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% | 35,000 |
| 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% | 39,200 |
| Aug 15, 2025 | 54.68 | 55.15 | 54.68 | 54.95 | 54.95 | -0.70% | 30,900 |
| 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% | 66,200 |