Thales S.A. (THLLY)
OTCMKTS
· Delayed Price · Currency is USD
52.33
-0.02 (-0.05%)
At close: Dec 5, 2025
Thales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.64 | 52.69 | 51.97 | 52.33 | 52.33 | -0.05% | 121,640 |
| Dec 4, 2025 | 51.98 | 52.47 | 51.97 | 52.35 | 52.35 | -0.08% | 490,950 |
| Dec 3, 2025 | 52.10 | 52.41 | 51.91 | 52.39 | 52.39 | 1.95% | 677,760 |
| Dec 2, 2025 | 50.77 | 51.72 | 50.61 | 51.39 | 51.39 | 0.98% | 88,942 |
| Dec 1, 2025 | 51.21 | 51.42 | 50.76 | 50.89 | 50.89 | -0.18% | 194,478 |
| Nov 28, 2025 | 52.17 | 52.23 | 50.98 | 50.98 | 50.84 | 0.81% | 1,883,217 |
| Nov 26, 2025 | 51.90 | 52.31 | 50.57 | 50.57 | 50.44 | -3.57% | 107,115 |
| Nov 25, 2025 | 51.69 | 52.44 | 51.16 | 52.44 | 52.30 | 2.92% | 64,321 |
| Nov 24, 2025 | 51.13 | 51.43 | 50.86 | 50.95 | 50.81 | -2.36% | 92,417 |
| Nov 21, 2025 | 52.91 | 52.96 | 52.18 | 52.18 | 52.04 | -3.17% | 55,452 |
| Nov 20, 2025 | 54.92 | 55.01 | 53.79 | 53.89 | 53.75 | 0.30% | 65,170 |
| Nov 19, 2025 | 53.87 | 54.38 | 53.70 | 53.73 | 53.59 | -3.19% | 26,646 |
| Nov 18, 2025 | 55.69 | 55.96 | 55.03 | 55.50 | 55.35 | -0.93% | 443,012 |
| Nov 17, 2025 | 56.71 | 56.73 | 55.91 | 56.02 | 55.87 | 0.99% | 67,072 |
| Nov 14, 2025 | 55.33 | 55.68 | 55.33 | 55.47 | 55.32 | -1.72% | 26,234 |
| Nov 13, 2025 | 56.91 | 56.91 | 56.44 | 56.44 | 56.29 | 1.17% | 72,153 |
| Nov 12, 2025 | 55.46 | 55.84 | 55.46 | 55.79 | 55.64 | 0.13% | 27,535 |
| Nov 11, 2025 | 55.57 | 55.83 | 55.41 | 55.72 | 55.57 | -0.16% | 20,751 |
| Nov 10, 2025 | 55.99 | 56.06 | 55.62 | 55.81 | 55.66 | -0.04% | 61,280 |
| Nov 7, 2025 | 55.17 | 55.88 | 55.03 | 55.83 | 55.68 | 1.40% | 35,597 |
| Nov 6, 2025 | 54.75 | 55.23 | 54.09 | 55.06 | 54.91 | -0.42% | 105,905 |
| Nov 5, 2025 | 55.77 | 55.91 | 55.10 | 55.29 | 55.14 | -1.99% | 35,375 |
| Nov 4, 2025 | 56.31 | 56.87 | 56.30 | 56.41 | 56.26 | -1.52% | 80,797 |
| Nov 3, 2025 | 57.26 | 57.47 | 57.06 | 57.28 | 57.13 | 0.70% | 33,572 |
| Oct 31, 2025 | 57.00 | 57.10 | 56.64 | 56.88 | 56.73 | 0.46% | 25,289 |
| Oct 30, 2025 | 57.10 | 57.29 | 56.62 | 56.62 | 56.47 | -0.21% | 81,156 |
| Oct 29, 2025 | 57.48 | 57.57 | 56.73 | 56.74 | 56.59 | -3.24% | 31,487 |
| Oct 28, 2025 | 58.51 | 59.17 | 58.44 | 58.64 | 58.48 | 0.31% | 25,526 |
| Oct 27, 2025 | 58.11 | 58.60 | 57.63 | 58.46 | 58.30 | -0.44% | 67,414 |
| Oct 24, 2025 | 59.07 | 59.16 | 58.57 | 58.72 | 58.56 | -3.15% | 63,794 |
| Oct 23, 2025 | 60.61 | 60.91 | 60.09 | 60.63 | 60.47 | 0.40% | 97,926 |
| Oct 22, 2025 | 60.13 | 60.78 | 59.49 | 60.39 | 60.23 | 1.96% | 30,845 |
| Oct 21, 2025 | 59.13 | 59.39 | 58.97 | 59.23 | 59.07 | -0.43% | 24,917 |
| Oct 20, 2025 | 59.37 | 59.51 | 59.10 | 59.49 | 59.33 | 3.50% | 41,686 |
| Oct 17, 2025 | 57.57 | 58.05 | 57.08 | 57.48 | 57.33 | -1.41% | 31,381 |
| Oct 16, 2025 | 58.99 | 59.23 | 58.17 | 58.31 | 58.15 | 0.60% | 76,861 |
| Oct 15, 2025 | 59.03 | 59.03 | 57.82 | 57.96 | 57.81 | -3.16% | 34,636 |
| Oct 14, 2025 | 59.03 | 59.99 | 59.03 | 59.85 | 59.69 | 1.37% | 61,899 |
| Oct 13, 2025 | 58.72 | 59.24 | 58.68 | 59.04 | 58.88 | -1.01% | 27,009 |
| Oct 10, 2025 | 59.32 | 60.14 | 58.75 | 59.64 | 59.48 | -2.04% | 26,850 |
| Oct 9, 2025 | 60.75 | 61.05 | 60.60 | 60.88 | 60.72 | -1.17% | 98,494 |
| Oct 8, 2025 | 61.40 | 61.62 | 61.19 | 61.60 | 61.44 | 1.67% | 20,940 |
| Oct 7, 2025 | 60.72 | 60.84 | 60.50 | 60.59 | 60.43 | -2.43% | 25,779 |
| Oct 6, 2025 | 61.45 | 62.17 | 61.19 | 62.10 | 61.93 | -2.44% | 63,015 |
| Oct 3, 2025 | 63.96 | 63.96 | 63.46 | 63.65 | 63.48 | -0.67% | 47,374 |
| Oct 2, 2025 | 65.44 | 65.46 | 63.76 | 64.08 | 63.91 | 3.11% | 37,463 |
| Oct 1, 2025 | 61.67 | 62.21 | 61.50 | 62.15 | 61.98 | -1.26% | 65,229 |
| Sep 30, 2025 | 61.99 | 62.95 | 61.87 | 62.94 | 62.77 | 1.78% | 97,525 |
| Sep 29, 2025 | 62.03 | 62.19 | 61.68 | 61.84 | 61.68 | 1.76% | 48,543 |
| Sep 26, 2025 | 60.75 | 60.77 | 60.33 | 60.77 | 60.61 | 1.40% | 44,566 |
| Sep 25, 2025 | 59.53 | 60.43 | 59.53 | 59.93 | 59.77 | -0.15% | 68,684 |
| Sep 24, 2025 | 59.32 | 60.25 | 59.28 | 60.02 | 59.86 | 1.21% | 64,722 |
| Sep 23, 2025 | 59.36 | 59.69 | 58.94 | 59.30 | 59.14 | 0.64% | 131,065 |
| Sep 22, 2025 | 58.48 | 59.34 | 58.33 | 58.93 | 58.77 | 1.89% | 687,567 |
| Sep 19, 2025 | 57.93 | 58.16 | 57.45 | 57.83 | 57.68 | -3.25% | 253,857 |
| Sep 18, 2025 | 59.84 | 60.22 | 59.52 | 59.77 | 59.61 | -0.57% | 39,421 |
| Sep 17, 2025 | 61.11 | 61.13 | 59.83 | 60.11 | 59.95 | -2.80% | 162,203 |
| Sep 16, 2025 | 62.06 | 62.30 | 60.95 | 61.84 | 61.68 | 0.06% | 1,300,723 |
| Sep 15, 2025 | 61.07 | 61.94 | 61.05 | 61.80 | 61.64 | 5.17% | 65,469 |
| Sep 12, 2025 | 58.28 | 58.90 | 58.12 | 58.76 | 58.60 | 2.03% | 35,492 |
| Sep 11, 2025 | 56.27 | 58.13 | 56.27 | 57.59 | 57.44 | 4.65% | 2,133,453 |
| Sep 10, 2025 | 55.34 | 55.67 | 54.80 | 55.03 | 54.88 | 2.63% | 30,562 |
| Sep 9, 2025 | 53.07 | 53.69 | 52.87 | 53.62 | 53.48 | 1.57% | 123,141 |
| Sep 8, 2025 | 52.34 | 52.79 | 52.28 | 52.79 | 52.65 | 1.32% | 36,591 |
| Sep 5, 2025 | 52.46 | 52.46 | 51.92 | 52.10 | 51.96 | 0.79% | 25,102 |
| Sep 4, 2025 | 51.86 | 51.95 | 51.60 | 51.69 | 51.55 | -0.81% | 25,347 |
| Sep 3, 2025 | 52.05 | 52.30 | 51.91 | 52.11 | 51.97 | 0.89% | 29,843 |
| Sep 2, 2025 | 50.79 | 51.65 | 50.78 | 51.65 | 51.51 | -1.58% | 242,469 |
| Aug 29, 2025 | 52.63 | 52.69 | 52.37 | 52.48 | 52.34 | -0.55% | 462,479 |
| Aug 28, 2025 | 52.70 | 53.01 | 52.56 | 52.77 | 52.63 | -0.09% | 32,965 |
| Aug 27, 2025 | 52.50 | 52.90 | 52.44 | 52.82 | 52.68 | 0.49% | 29,822 |
| Aug 26, 2025 | 52.10 | 52.79 | 52.06 | 52.56 | 52.42 | -2.32% | 27,740 |
| Aug 25, 2025 | 54.77 | 55.03 | 53.81 | 53.81 | 53.67 | -1.10% | 41,326 |
| Aug 22, 2025 | 53.82 | 54.52 | 53.71 | 54.41 | 54.26 | 1.59% | 41,648 |
| Aug 21, 2025 | 53.72 | 53.78 | 53.54 | 53.56 | 53.42 | 0.21% | 34,958 |
| Aug 20, 2025 | 53.28 | 53.50 | 53.16 | 53.45 | 53.31 | 0.53% | 85,142 |
| Aug 19, 2025 | 53.45 | 53.59 | 53.01 | 53.17 | 53.03 | -4.54% | 55,616 |
| Aug 18, 2025 | 55.74 | 55.81 | 55.55 | 55.70 | 55.55 | 1.36% | 39,174 |
| Aug 15, 2025 | 54.68 | 55.15 | 54.68 | 54.95 | 54.80 | -0.70% | 30,884 |
| Aug 14, 2025 | 54.95 | 55.34 | 54.78 | 55.34 | 55.19 | 2.14% | 58,219 |
| Aug 13, 2025 | 54.38 | 54.52 | 53.92 | 54.18 | 54.04 | 0.24% | 26,120 |
| Aug 12, 2025 | 53.50 | 54.09 | 53.36 | 54.05 | 53.91 | 2.45% | 66,190 |
| Aug 11, 2025 | 52.92 | 53.06 | 52.61 | 52.76 | 52.62 | -0.92% | 78,782 |
| Aug 8, 2025 | 54.30 | 54.41 | 53.24 | 53.25 | 53.11 | -0.97% | 51,075 |
| Aug 7, 2025 | 53.84 | 53.86 | 53.48 | 53.77 | 53.63 | -2.98% | 37,170 |
| Aug 6, 2025 | 54.73 | 55.50 | 54.70 | 55.42 | 55.27 | 1.15% | 56,177 |
| Aug 5, 2025 | 54.81 | 54.88 | 54.69 | 54.79 | 54.64 | 0.18% | 205,115 |
| Aug 4, 2025 | 54.60 | 54.71 | 54.50 | 54.69 | 54.54 | 0.44% | 28,173 |
| Aug 1, 2025 | 53.91 | 54.53 | 53.80 | 54.45 | 54.30 | 1.42% | 36,719 |
| Jul 31, 2025 | 53.90 | 54.22 | 53.42 | 53.69 | 53.55 | 0.34% | 44,490 |
| Jul 30, 2025 | 53.92 | 54.12 | 53.49 | 53.51 | 53.37 | -1.58% | 44,157 |
| Jul 29, 2025 | 54.00 | 54.57 | 53.87 | 54.37 | 54.22 | 2.37% | 51,078 |
| Jul 28, 2025 | 53.80 | 53.80 | 53.01 | 53.11 | 52.97 | -5.82% | 55,727 |
| Jul 25, 2025 | 56.09 | 56.52 | 56.03 | 56.39 | 56.24 | 0.84% | 24,397 |
| Jul 24, 2025 | 55.84 | 56.08 | 55.73 | 55.92 | 55.77 | -0.77% | 61,184 |
| Jul 23, 2025 | 55.66 | 56.40 | 54.84 | 56.36 | 56.20 | -1.10% | 44,562 |
| Jul 22, 2025 | 57.25 | 57.32 | 56.46 | 56.98 | 56.83 | -1.02% | 25,219 |
| Jul 21, 2025 | 57.63 | 57.76 | 57.23 | 57.57 | 57.42 | -0.69% | 377,495 |
| Jul 18, 2025 | 58.26 | 58.59 | 57.94 | 57.97 | 57.82 | 0.38% | 336,649 |
| Jul 17, 2025 | 57.22 | 57.75 | 57.00 | 57.75 | 57.60 | 0.50% | 41,477 |