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