Want to see THLLY full AI Analyst Report?
Thales SA Unsponsored ADR (THLLY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -1.13% | 0 | 0.00 |
| Oct 29, 2026 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | +2.14% | 0 | 0.00 |
| Oct 28, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.17% | 0 | 0.00 |
| Oct 27, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | +0.26% | 0 | 0.00 |
| Oct 26, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | +1.91% | 0 | 0.00 |
| Oct 23, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | +0.63% | 0 | 0.00 |
| Oct 22, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -1.67% | 0 | 0.00 |
| Oct 21, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.24% | 0 | 0.00 |
| Oct 20, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.57% | 0 | 0.00 |
| Oct 19, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.17% | 0 | 0.00 |
| Oct 16, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | +3.24% | 0 | 0.00 |
| Oct 15, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | +2.06% | 0 | 0.00 |
| Oct 14, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | +1.11% | 0 | 0.00 |
| Oct 13, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -0.62% | 0 | 0.00 |
| Oct 12, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | +1.76% | 0 | 0.00 |
| Oct 09, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | +1.10% | 141,649 | 10.81 |
| Oct 08, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.20% | 0 | 0.00 |
| Oct 07, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -3.28% | 0 | 0.00 |
| Oct 06, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -1.48% | 0 | 0.00 |
| Oct 05, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | +1.21% | 0 | 0.00 |
| Oct 02, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -1.03% | 0 | 0.00 |
| Oct 01, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.47% | 0 | 0.00 |
| Sep 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.76% | 0 | 0.00 |
| Sep 29, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | +0.05% | 0 | 0.00 |
| Sep 28, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -1.81% | 0 | 0.00 |
| Sep 25, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.97% | 0 | 0.00 |
| Sep 24, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -2.96% | 0 | 0.00 |
| Sep 23, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | +0.74% | 0 | 0.00 |
| Sep 22, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.52% | 0 | 0.00 |
| Sep 21, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.53% | 0 | 0.00 |
| Sep 18, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -0.25% | 0 | 0.00 |
| Sep 17, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -1.53% | 0 | 0.00 |
| Sep 16, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | +0.37% | 52,507 | 3.81 |
| Sep 15, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | +4.18% | 0 | 0.00 |
| Sep 14, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | +0.91% | 0 | 0.00 |
| Sep 11, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | +0.64% | 0 | 0.00 |
| Sep 10, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.43% | 0 | 0.00 |
| Sep 09, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -2.87% | 0 | 0.00 |
| Sep 08, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.26% | 0 | 0.00 |
| Sep 07, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.50% | 34,320 | 2.11 |
| Sep 03, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.79% | 0 | 0.00 |
| Sep 02, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.65% | 0 | 0.00 |
| Sep 01, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -2.26% | 0 | 0.00 |
| Aug 31, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.45% | 22,941 | 1.45 |
| Aug 28, 2026 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -1.03% | 0 | 0.00 |
| Aug 27, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -1.24% | 0 | 0.00 |
| Aug 26, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -0.29% | 101,783 | 7.14 |
| Aug 25, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.37% | 0 | 0.00 |
| Aug 24, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.89% | 28,890 | 2.09 |
