Thales S.A. (THLLY)
OTC: THLLY
· Real-Time Price · USD
55.13
-0.11 (-0.20%)
At close: Aug 15, 2025, 11:13 AM
THLLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.07 | 55.30 | 55.06 | 55.24 | 55.24 | 1.96% | 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 |
| Aug 11, 2025 | 52.92 | 53.06 | 52.61 | 52.76 | 52.76 | -0.92% | 78,800 |
| Aug 8, 2025 | 54.30 | 54.41 | 53.24 | 53.25 | 53.25 | -0.97% | 51,100 |
| Aug 7, 2025 | 53.84 | 53.86 | 53.48 | 53.77 | 53.77 | -2.98% | 37,200 |
| Aug 6, 2025 | 54.73 | 55.50 | 54.70 | 55.42 | 55.42 | 1.15% | 56,200 |
| 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% | 28,200 |
| 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% | 44,500 |
| Jul 30, 2025 | 53.92 | 54.12 | 53.49 | 53.51 | 53.51 | -1.58% | 44,200 |
| Jul 29, 2025 | 54.00 | 54.57 | 53.87 | 54.37 | 54.37 | 2.37% | 51,100 |
| Jul 28, 2025 | 53.80 | 53.80 | 53.01 | 53.11 | 53.11 | -5.82% | 55,727 |
| Jul 25, 2025 | 56.09 | 56.52 | 56.03 | 56.39 | 56.39 | 0.84% | 24,400 |
| Jul 24, 2025 | 55.84 | 56.08 | 55.73 | 55.92 | 55.92 | -0.78% | 61,200 |
| Jul 23, 2025 | 55.66 | 56.40 | 54.84 | 56.36 | 56.36 | -1.09% | 44,600 |
| Jul 22, 2025 | 57.25 | 57.32 | 56.46 | 56.98 | 56.98 | -1.02% | 25,219 |
| Jul 21, 2025 | 57.63 | 57.76 | 57.23 | 57.57 | 57.57 | -0.69% | 377,500 |
| Jul 18, 2025 | 58.26 | 58.59 | 57.94 | 57.97 | 57.97 | 0.38% | 336,649 |