Thales Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.53	54.26	53.46	54.02	54.02	-0.07%	65,387
Apr 27, 2026	54.53	54.92	54.06	54.06	54.06	-1.26%	89,240
Apr 24, 2026	54.99	55.18	54.29	54.75	54.75	-2.93%	51,521
Apr 23, 2026	56.23	56.83	56.06	56.40	56.40	-0.44%	49,327
Apr 22, 2026	57.80	57.80	56.53	56.65	56.65	-2.06%	152,946
Apr 21, 2026	58.94	58.94	57.81	57.84	57.84	-6.80%	148,376
Apr 20, 2026	62.29	62.31	61.84	62.06	62.06	-0.93%	39,515
Apr 17, 2026	64.05	64.14	62.10	62.64	62.64	-1.12%	25,070
Apr 16, 2026	63.68	63.68	62.17	63.35	63.35	-0.03%	41,480
Apr 15, 2026	63.33	63.82	63.23	63.37	63.37	0.52%	16,080
Apr 14, 2026	62.71	63.43	62.57	63.04	63.04	0.62%	26,893
Apr 13, 2026	61.26	62.69	61.26	62.65	62.65	2.81%	26,100
Apr 10, 2026	61.20	61.60	60.36	60.94	60.94	-3.27%	24,425
Apr 9, 2026	62.51	63.00	62.45	63.00	63.00	-0.62%	27,477
Apr 8, 2026	62.76	63.42	62.30	63.39	63.39	2.36%	287,789
Apr 7, 2026	61.30	62.07	60.60	61.93	61.93	-0.74%	160,029
Apr 6, 2026	61.30	62.39	61.30	62.39	62.39	0.73%	23,761
Apr 2, 2026	60.90	62.00	60.75	61.94	61.94	0.24%	190,420
Apr 1, 2026	61.35	62.30	61.34	61.79	61.79	5.09%	102,728
Mar 31, 2026	58.35	58.80	57.77	58.80	58.80	5.28%	143,503
Mar 30, 2026	56.20	57.00	55.66	55.85	55.85	2.44%	75,295
Mar 27, 2026	55.22	55.40	54.28	54.52	54.52	-1.32%	45,309
Mar 26, 2026	56.00	56.36	55.19	55.25	55.25	-2.90%	42,665
Mar 25, 2026	56.88	57.22	56.53	56.90	56.90	2.21%	52,368
Mar 24, 2026	54.94	55.82	54.58	55.67	55.67	-0.05%	109,144
Mar 23, 2026	56.23	56.67	55.37	55.70	55.70	0.38%	68,935
Mar 20, 2026	57.37	57.37	55.24	55.49	55.49	-3.93%	46,587
Mar 19, 2026	57.17	57.90	57.01	57.76	57.76	-0.59%	35,864
Mar 18, 2026	58.65	58.79	57.92	58.10	58.10	1.08%	29,599
Mar 17, 2026	57.28	57.58	56.93	57.48	57.48	-0.14%	37,339
Mar 16, 2026	57.09	57.66	56.80	57.56	57.56	-0.65%	60,000
Mar 13, 2026	58.15	58.55	57.57	57.94	57.94	-1.23%	39,822
Mar 12, 2026	58.93	59.06	58.02	58.66	58.66	2.25%	50,171
Mar 11, 2026	56.48	57.37	56.43	57.37	57.37	-1.95%	33,694
Mar 10, 2026	58.18	58.65	57.43	58.51	58.51	1.58%	70,293
Mar 9, 2026	56.63	57.82	56.12	57.60	57.60	2.67%	52,062
Mar 6, 2026	55.33	56.29	55.33	56.10	56.10	2.48%	55,976
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