Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	55.33	55.80	55.33	55.67	-	1.70%	1,413
Mar 5, 2026	55.82	55.83	54.43	54.74	54.74	-6.07%	82,370
Mar 4, 2026	57.95	58.65	57.86	58.28	58.28	-0.09%	68,764
Mar 3, 2026	58.14	58.39	56.65	58.33	58.33	-1.92%	81,990
Mar 2, 2026	60.31	60.91	59.42	59.47	59.47	-2.46%	80,602
Feb 27, 2026	60.51	61.00	59.91	60.97	60.97	1.44%	31,860
Feb 26, 2026	59.42	60.11	59.13	60.11	60.11	0.54%	38,490
Feb 25, 2026	59.60	59.98	59.44	59.78	59.78	0.79%	27,357
Feb 24, 2026	58.73	59.39	58.42	59.31	59.31	-0.77%	26,111
Feb 23, 2026	60.05	60.48	59.37	59.77	59.77	-4.09%	53,778
Feb 20, 2026	61.56	62.40	61.53	62.32	62.32	0.91%	40,766
Feb 19, 2026	60.83	61.99	60.75	61.76	61.76	1.70%	46,323
Feb 18, 2026	61.66	62.31	60.72	60.73	60.73	3.81%	540,483
Feb 17, 2026	58.25	59.04	58.20	58.50	58.50	0.24%	117,570
Feb 13, 2026	58.73	58.89	57.99	58.36	58.36	-0.44%	37,390
Feb 12, 2026	59.44	59.69	58.17	58.62	58.62	0.46%	38,721
Feb 11, 2026	59.31	59.41	57.97	58.35	58.35	-2.72%	41,577
Feb 10, 2026	60.60	60.76	59.95	59.98	59.98	-2.11%	30,867
Feb 9, 2026	61.10	61.41	60.97	61.27	61.27	5.00%	74,196
Feb 6, 2026	58.61	58.62	57.56	58.35	58.35	0.27%	650,552
Feb 5, 2026	59.37	59.92	58.12	58.19	58.19	-2.69%	531,101
Feb 4, 2026	61.55	61.55	59.44	59.80	59.80	-2.24%	60,560
Feb 3, 2026	60.84	61.17	60.50	61.17	61.17	0.99%	65,636
Feb 2, 2026	60.65	60.97	60.35	60.57	60.57	-0.93%	88,737
Jan 30, 2026	61.03	61.38	60.33	61.14	61.14	-0.85%	155,043
Jan 29, 2026	61.83	61.97	61.08	61.66	61.66	-0.93%	89,207
Jan 28, 2026	62.24	62.36	61.58	62.24	62.24	-1.88%	60,443
Jan 27, 2026	61.56	63.43	61.53	63.43	63.43	3.85%	218,228
Jan 26, 2026	61.03	61.23	60.16	61.08	61.08	0.13%	63,745
Jan 23, 2026	60.26	61.11	60.04	61.00	61.00	3.48%	70,333
Jan 22, 2026	60.06	60.06	58.60	58.95	58.95	-3.72%	93,261
Jan 21, 2026	60.68	61.39	60.29	61.23	61.23	-1.24%	54,388
Jan 20, 2026	61.64	62.28	61.64	62.00	62.00	2.12%	138,244
Jan 16, 2026	60.27	60.96	60.15	60.71	60.71	2.12%	62,615
Jan 15, 2026	59.00	59.53	58.86	59.45	59.45	-1.28%	95,786
Jan 14, 2026	60.71	61.21	59.98	60.22	60.22	-1.99%	60,016
Jan 13, 2026	61.72	61.88	61.40	61.44	61.44	-2.83%	44,253
Jan 12, 2026	63.55	64.00	62.96	63.23	63.23	1.97%	55,178
Jan 9, 2026	61.52	62.19	61.47	62.01	62.01	-1.13%	71,274
Jan 8, 2026	62.79	62.97	61.68	62.72	62.72	-0.13%	82,616
Jan 7, 2026	61.86	62.98	61.80	62.80	62.80	7.79%	88,970
Jan 6, 2026	58.40	58.51	57.37	58.26	58.26	0.74%	59,421
Jan 5, 2026	57.06	57.85	56.90	57.83	57.83	4.80%	87,501
Jan 2, 2026	54.72	55.41	54.72	55.18	55.18	2.13%	49,152
Dec 31, 2025	53.87	54.03	53.65	54.03	54.03	0.15%	20,049
Dec 30, 2025	53.55	54.01	53.46	53.95	53.95	0.88%	86,090
Dec 29, 2025	53.26	53.57	53.11	53.48	53.48	-1.02%	41,519
Dec 26, 2025	52.87	54.08	52.87	54.03	54.03	0.06%	71,400
Dec 24, 2025	53.88	54.00	53.79	54.00	54.00	-0.18%	15,878
Dec 23, 2025	53.66	54.16	53.58	54.10	54.10	-0.16%	91,090
Dec 22, 2025	53.86	54.21	53.66	54.19	54.19	0.51%	114,272
Dec 19, 2025	53.81	54.15	53.77	53.91	53.91	-0.26%	39,050
Dec 18, 2025	53.41	54.29	53.41	54.05	54.05	1.48%	66,806
Dec 17, 2025	53.87	54.02	53.24	53.26	53.26	0.13%	41,728
Dec 16, 2025	53.08	53.78	53.05	53.19	53.19	-0.89%	35,899
Dec 15, 2025	54.18	54.46	53.67	53.67	53.67	-0.98%	181,602
Dec 12, 2025	54.23	54.53	54.13	54.20	54.20	1.04%	28,610
Dec 11, 2025	53.88	54.15	53.48	53.64	53.64	0.56%	102,833
Dec 10, 2025	52.78	53.45	52.55	53.34	53.34	-1.22%	28,707
Dec 9, 2025	54.26	54.30	54.00	54.00	54.00	0.84%	40,431
Dec 8, 2025	52.77	53.58	52.64	53.55	53.55	2.34%	122,294
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	50.85	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	50.82	-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	58.31	-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	59.08	-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