Thales S.A. THLLY
50.00 USD 0.00 (+0.00%)
Regular-session close
49.52 Day range 50.02
48.13 52-week range 64.14
- YTD
- -7.46%
- 1 year
- -11.41%
THLLY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.66 | 50.02 | 49.52 | 50.01 | +0.01 | +0.02% | 5,844 |
| Nov 12, 2026 | 50.52 | 50.52 | 50.00 | 50.00 | -1.23 | -2.40% | 60,700 |
| Nov 11, 2026 | 50.91 | 51.23 | 50.72 | 51.23 | -0.91 | -1.75% | 23,900 |
| Nov 10, 2026 | 52.25 | 52.44 | 51.83 | 52.14 | +0.69 | +1.34% | 38,500 |
| Nov 9, 2026 | 50.77 | 51.51 | 50.70 | 51.45 | +2.17 | +4.40% | 102,900 |
| Nov 6, 2026 | 49.16 | 49.69 | 49.09 | 49.28 | -0.56 | -1.12% | 68,200 |
| Nov 5, 2026 | 50.47 | 50.58 | 49.84 | 49.84 | -1.31 | -2.56% | 81,800 |
| Nov 4, 2026 | 51.60 | 51.84 | 51.06 | 51.15 | -0.84 | -1.62% | 34,200 |
| Nov 3, 2026 | 52.07 | 52.41 | 51.91 | 51.99 | +0.04 | +0.08% | 38,900 |
| Nov 2, 2026 | 52.43 | 52.54 | 51.85 | 51.95 | -0.36 | -0.69% | 101,900 |
| Oct 30, 2026 | 52.38 | 52.53 | 52.15 | 52.31 | -0.97 | -1.82% | 66,800 |
| Oct 29, 2026 | 52.92 | 53.76 | 52.89 | 53.28 | +1.08 | +2.07% | 66,400 |
| Oct 28, 2026 | 52.40 | 52.40 | 52.06 | 52.20 | +0.11 | +0.21% | 24,100 |
| Oct 27, 2026 | 52.05 | 52.26 | 51.93 | 52.09 | +0.02 | +0.04% | 49,900 |
| Oct 26, 2026 | 51.74 | 52.26 | 51.72 | 52.07 | +1.04 | +2.04% | 135,000 |
| Oct 23, 2026 | 50.67 | 51.03 | 50.44 | 51.03 | -0.04 | -0.08% | 46,600 |
| Oct 22, 2026 | 51.10 | 51.37 | 50.70 | 51.07 | -0.53 | -1.03% | 70,400 |
| Oct 21, 2026 | 51.82 | 52.12 | 51.25 | 51.60 | -0.19 | -0.37% | 37,400 |
| Oct 20, 2026 | 51.27 | 52.02 | 51.27 | 51.79 | 0.00 | 0.00% | 47,800 |
| Oct 19, 2026 | 51.42 | 51.98 | 51.32 | 51.79 | -0.85 | -1.61% | 71,800 |
| Oct 16, 2026 | 52.90 | 52.90 | 52.43 | 52.64 | +1.40 | +2.73% | 106,200 |
| Oct 15, 2026 | 50.91 | 51.24 | 50.48 | 51.24 | +1.24 | +2.48% | 93,500 |
| Oct 14, 2026 | 50.01 | 50.23 | 49.87 | 50.00 | +0.55 | +1.11% | 46,000 |
| Oct 13, 2026 | 49.77 | 49.77 | 49.34 | 49.45 | -0.01 | -0.02% | 81,100 |
| Oct 12, 2026 | 49.70 | 49.74 | 49.44 | 49.46 | +0.60 | +1.23% | 141,500 |
| Oct 9, 2026 | 48.50 | 48.91 | 48.34 | 48.86 | +0.28 | +0.58% | 141,600 |
| Oct 8, 2026 | 48.31 | 48.62 | 48.13 | 48.58 | +0.13 | +0.27% | 53,100 |
| Oct 7, 2026 | 48.90 | 48.92 | 48.17 | 48.45 | -1.58 | -3.16% | 335,300 |
| Oct 6, 2026 | 49.59 | 50.08 | 49.20 | 50.03 | -0.89 | -1.75% | 99,500 |
| Oct 5, 2026 | 51.06 | 51.29 | 50.60 | 50.92 | +0.75 | +1.49% | 524,400 |
| Oct 2, 2026 | 50.73 | 50.84 | 50.10 | 50.17 | -0.63 | -1.24% | 788,600 |
| Oct 1, 2026 | 50.60 | 51.21 | 50.18 | 50.80 | +0.08 | +0.16% | 644,000 |
| Sep 30, 2026 | 51.04 | 51.25 | 50.31 | 50.72 | -0.56 | -1.09% | 248,800 |
| Sep 29, 2026 | 51.37 | 51.56 | 51.08 | 51.28 | -0.02 | -0.04% | 58,600 |
| Sep 28, 2026 | 51.56 | 51.97 | 51.29 | 51.30 | -1.01 | -1.93% | 449,900 |
| Sep 25, 2026 | 52.55 | 52.79 | 52.18 | 52.31 | -0.56 | -1.06% | 132,600 |
| Sep 24, 2026 | 52.99 | 53.16 | 52.64 | 52.87 | -1.36 | -2.51% | 152,600 |
| Sep 23, 2026 | 53.77 | 54.68 | 53.61 | 54.23 | +0.29 | +0.54% | 60,100 |
| Sep 22, 2026 | 54.45 | 54.45 | 53.83 | 53.94 | -0.37 | -0.68% | 69,300 |
| Sep 21, 2026 | 54.22 | 54.62 | 53.99 | 54.31 | -0.26 | -0.48% | 58,500 |
| Sep 18, 2026 | 54.74 | 54.99 | 54.33 | 54.57 | -0.07 | -0.13% | 37,400 |
| Sep 17, 2026 | 55.24 | 55.36 | 54.59 | 54.64 | -0.45 | -0.82% | 57,600 |
| Sep 16, 2026 | 55.37 | 55.58 | 54.92 | 55.09 | -0.38 | -0.69% | 52,500 |
| Sep 15, 2026 | 54.65 | 55.59 | 54.52 | 55.47 | +2.33 | +4.38% | 85,900 |
| Sep 14, 2026 | 52.97 | 53.30 | 52.85 | 53.14 | +0.61 | +1.16% | 54,600 |
| Sep 11, 2026 | 52.30 | 52.71 | 52.02 | 52.53 | +0.42 | +0.81% | 47,600 |
| Sep 10, 2026 | 51.86 | 52.33 | 51.69 | 52.11 | -0.28 | -0.53% | 50,800 |
| Sep 9, 2026 | 52.77 | 52.77 | 52.25 | 52.39 | -1.39 | -2.58% | 30,300 |
| Sep 8, 2026 | 53.76 | 54.10 | 53.63 | 53.78 | -0.48 | -0.88% | 39,200 |
| Sep 4, 2026 | 53.99 | 54.45 | 53.99 | 54.26 | -0.22 | -0.40% | 34,300 |
| Sep 3, 2026 | 54.43 | 54.74 | 54.25 | 54.48 | -0.37 | -0.67% | 42,400 |
| Sep 2, 2026 | 55.27 | 55.27 | 54.81 | 54.85 | -0.20 | -0.36% | 28,300 |
| Sep 1, 2026 | 55.59 | 55.84 | 55.02 | 55.05 | -1.49 | -2.64% | 29,600 |
| Aug 31, 2026 | 56.58 | 56.66 | 56.29 | 56.54 | -0.12 | -0.21% | 22,900 |
| Aug 28, 2026 | 57.37 | 57.37 | 56.51 | 56.66 | -0.81 | -1.41% | 23,900 |
| Aug 27, 2026 | 57.51 | 57.56 | 57.21 | 57.47 | -0.61 | -1.05% | 29,800 |
| Aug 26, 2026 | 58.19 | 58.41 | 57.91 | 58.08 | -0.35 | -0.60% | 101,800 |
| Aug 25, 2026 | 58.79 | 58.79 | 58.15 | 58.43 | -0.04 | -0.07% | 16,000 |
| Aug 24, 2026 | 58.65 | 58.65 | 58.10 | 58.47 | -0.56 | -0.95% | 28,900 |
| Aug 21, 2026 | 59.21 | 59.35 | 58.81 | 59.03 | -0.57 | -0.96% | 36,000 |
| Aug 20, 2026 | 60.26 | 60.30 | 59.53 | 59.60 | -0.97 | -1.60% | 63,900 |
| Aug 19, 2026 | 61.02 | 61.06 | 60.46 | 60.57 | -0.95 | -1.54% | 20,000 |
| Aug 18, 2026 | 61.24 | 61.78 | 61.12 | 61.52 | -0.20 | -0.32% | 22,400 |
| Aug 17, 2026 | 62.21 | 62.72 | 61.65 | 61.72 | -0.77 | -1.23% | 41,300 |
| Aug 14, 2026 | 62.58 | 62.70 | 62.43 | 62.49 | +0.55 | +0.89% | 20,800 |
65 days, newest first. Daily bars as drawn on the THLLY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.