Thales S.A. (THLLY)
OTC: THLLY
· Real-Time Price · USD
63.65
-0.43 (-0.67%)
At close: Oct 03, 2025, 3:59 PM
63.65
0.00%
After-hours: Oct 03, 2025, 03:48 PM EDT
THLLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 63.96 | 63.96 | 63.46 | 63.65 | 63.66 | -0.67% | 47,374 |
| Oct 2, 2025 | 65.44 | 65.46 | 63.76 | 64.08 | 64.08 | 3.11% | 37,500 |
| Oct 1, 2025 | 61.67 | 62.21 | 61.50 | 62.15 | 62.15 | -1.26% | 65,229 |
| Sep 30, 2025 | 61.99 | 62.95 | 61.87 | 62.94 | 62.94 | 1.78% | 97,525 |
| Sep 29, 2025 | 62.03 | 62.19 | 61.68 | 61.84 | 61.84 | 1.76% | 48,543 |
| Sep 26, 2025 | 60.75 | 60.77 | 60.33 | 60.77 | 60.77 | 1.40% | 44,600 |
| Sep 25, 2025 | 59.53 | 60.43 | 59.53 | 59.93 | 59.93 | -0.15% | 68,700 |
| Sep 24, 2025 | 59.32 | 60.25 | 59.28 | 60.02 | 60.02 | 1.21% | 64,722 |
| Sep 23, 2025 | 59.36 | 59.69 | 58.94 | 59.30 | 59.30 | 0.63% | 131,100 |
| Sep 22, 2025 | 58.48 | 59.34 | 58.33 | 58.93 | 58.93 | 1.90% | 687,600 |
| Sep 19, 2025 | 57.93 | 58.16 | 57.45 | 57.83 | 57.83 | -3.25% | 253,900 |
| Sep 18, 2025 | 59.84 | 60.22 | 59.52 | 59.77 | 59.77 | -0.57% | 39,421 |
| Sep 17, 2025 | 61.11 | 61.13 | 59.83 | 60.11 | 60.11 | -2.80% | 162,203 |
| Sep 16, 2025 | 62.06 | 62.30 | 60.95 | 61.84 | 61.84 | 0.06% | 1,300,723 |
| Sep 15, 2025 | 61.07 | 61.94 | 61.05 | 61.80 | 61.80 | 5.17% | 209,140 |
| Sep 12, 2025 | 58.28 | 58.90 | 58.12 | 58.76 | 58.76 | 2.03% | 35,500 |
| Sep 11, 2025 | 56.27 | 58.13 | 56.27 | 57.59 | 57.59 | 4.65% | 2,133,500 |
| Sep 10, 2025 | 55.34 | 55.67 | 54.80 | 55.03 | 55.03 | 2.63% | 30,600 |
| Sep 9, 2025 | 53.07 | 53.69 | 52.87 | 53.62 | 53.62 | 1.57% | 123,141 |
| Sep 8, 2025 | 52.34 | 52.79 | 52.28 | 52.79 | 52.79 | 1.32% | 36,600 |
Page 1 of 136