Thales S.A. (THLLY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

34.02

+0.10

(+0.29%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	33.78	34.08	33.60	34.02	34.02	108,865
May 01, 2024	33.64	33.96	33.56	33.92	33.92	7,000
Apr 30, 2024	33.67	33.84	33.62	33.62	33.62	17,600
Apr 29, 2024	33.87	34.02	33.83	33.85	33.85	9,100
Apr 26, 2024	33.63	34.03	33.63	34.00	34.00	12,200
Apr 25, 2024	32.83	33.64	32.83	33.64	33.64	10,600
Apr 24, 2024	34.41	34.44	34.10	34.27	34.27	21,200
Apr 23, 2024	33.62	34.05	33.62	34.00	34.00	39,100
Apr 22, 2024	33.42	33.63	33.35	33.58	33.58	48,400
Apr 19, 2024	33.22	33.24	32.95	33.03	33.03	9,400
Apr 18, 2024	32.88	33.16	32.88	33.06	33.06	69,100
Apr 17, 2024	33.63	33.63	33.36	33.57	33.57	13,400
Apr 16, 2024	33.75	33.75	33.55	33.72	33.72	12,200
Apr 15, 2024	34.13	34.13	33.83	33.91	33.91	9,100
Apr 12, 2024	33.67	33.82	33.60	33.77	33.77	65,000
Apr 11, 2024	33.42	33.59	33.24	33.59	33.59	19,300
Apr 10, 2024	32.94	33.33	32.94	33.31	33.31	18,000
Apr 09, 2024	33.99	33.99	33.47	33.56	33.56	11,800
Apr 08, 2024	35.08	35.29	35.06	35.29	35.29	9,300
Apr 05, 2024	33.94	34.65	33.94	34.49	34.49	96,800
Apr 04, 2024	34.36	34.38	34.09	34.14	34.14	26,200
Apr 03, 2024	34.13	34.53	34.13	34.52	34.52	16,900
Apr 02, 2024	33.87	33.91	33.75	33.83	33.83	30,100
Apr 01, 2024	34.23	34.23	33.72	34.03	34.03	7,000
Mar 28, 2024	34.10	34.29	34.03	34.14	34.14	11,900
Mar 27, 2024	34.60	34.60	34.25	34.28	34.28	24,900
Mar 26, 2024	34.84	34.88	34.66	34.86	34.86	16,200
Mar 25, 2024	34.70	34.87	34.61	34.85	34.85	45,900
Mar 22, 2024	33.92	34.01	33.88	33.96	33.96	9,100
Mar 21, 2024	33.60	33.65	33.46	33.58	33.58	12,300
Mar 20, 2024	33.06	33.50	33.06	33.50	33.50	22,800
Mar 19, 2024	32.71	32.86	32.59	32.77	32.77	33,600
Mar 18, 2024	32.33	32.40	32.22	32.27	32.27	11,900
Mar 15, 2024	31.74	31.96	31.74	31.94	31.94	16,400
Mar 14, 2024	31.96	31.96	31.65	31.76	31.76	13,800
Mar 13, 2024	31.52	31.52	31.38	31.44	31.44	11,100
Mar 12, 2024	30.93	31.15	30.91	31.07	31.07	33,400
Mar 11, 2024	30.91	30.92	30.61	30.67	30.67	1,086,100
Mar 08, 2024	31.55	31.55	31.18	31.18	31.18	295,300
Mar 07, 2024	31.94	31.98	31.79	31.98	31.98	12,700
Mar 06, 2024	32.02	32.09	31.91	31.99	31.99	13,700
Mar 05, 2024	32.29	32.94	32.24	32.71	32.71	60,100
Mar 04, 2024	29.79	30.06	29.70	30.06	30.06	41,400
Mar 01, 2024	29.52	29.52	29.26	29.26	29.26	16,800
Feb 29, 2024	29.57	29.63	29.49	29.63	29.63	8,400
Feb 28, 2024	29.43	29.58	29.40	29.52	29.52	13,500
Feb 27, 2024	29.62	29.75	29.58	29.62	29.62	14,900
Feb 26, 2024	29.98	30.18	29.95	30.06	30.06	11,700
Feb 23, 2024	29.41	29.41	29.24	29.25	29.25	10,200
Feb 22, 2024	28.76	29.03	28.76	28.99	28.99	59,300
Feb 21, 2024	28.87	29.15	28.87	29.15	29.15	19,000
Feb 20, 2024	29.31	29.34	29.11	29.15	29.15	12,300
Feb 16, 2024	30.23	30.40	30.15	30.32	30.32	104,900
Feb 15, 2024	30.14	30.26	29.98	30.11	30.11	60,500
Feb 14, 2024	29.42	29.59	29.37	29.47	29.47	26,200
Feb 13, 2024	28.18	28.42	28.18	28.20	28.20	173,100
Feb 12, 2024	28.70	28.82	28.61	28.69	28.69	29,300
Feb 09, 2024	28.87	28.89	28.68	28.72	28.72	58,000
Feb 08, 2024	28.88	28.88	28.61	28.80	28.80	44,100
Feb 07, 2024	29.23	29.29	29.17	29.21	29.21	31,600
Feb 06, 2024	29.43	29.49	29.27	29.38	29.38	19,200
Feb 05, 2024	28.90	29.10	28.75	29.00	29.00	126,500
Feb 02, 2024	29.33	29.49	29.16	29.32	29.32	25,400
Feb 01, 2024	29.11	29.31	29.07	29.28	29.28	114,200
Jan 31, 2024	29.20	29.56	29.09	29.15	29.15	17,100
Jan 30, 2024	29.72	29.84	29.53	29.64	29.64	13,900
Jan 29, 2024	29.68	29.76	29.36	29.76	29.76	18,100
Jan 26, 2024	29.24	29.37	29.21	29.35	29.35	17,900
Jan 25, 2024	29.32	29.37	29.11	29.26	29.26	26,000
Jan 24, 2024	29.47	29.47	29.18	29.27	29.27	18,100
Jan 23, 2024	29.00	29.30	28.92	29.07	29.07	19,400
Jan 22, 2024	29.48	29.48	29.25	29.31	29.31	50,000
Jan 19, 2024	29.44	29.44	28.81	29.05	29.05	76,500
Jan 18, 2024	29.81	29.81	29.51	29.59	29.59	11,600
Jan 17, 2024	29.95	30.10	29.90	30.10	30.10	93,000
Jan 16, 2024	30.26	30.28	30.06	30.08	30.08	134,800
Jan 12, 2024	31.00	31.23	30.95	31.11	31.11	114,800
Jan 11, 2024	30.41	30.48	30.31	30.43	30.43	13,300
Jan 10, 2024	30.15	30.50	30.13	30.24	30.24	12,400
Jan 09, 2024	30.05	30.08	29.84	29.88	29.88	18,600
Jan 08, 2024	29.84	30.09	29.84	30.03	30.03	18,900
Jan 05, 2024	29.88	30.09	29.80	29.91	29.91	10,000
Jan 04, 2024	29.69	29.99	29.68	29.99	29.99	17,100
Jan 03, 2024	28.99	29.34	28.99	29.32	29.32	19,800
Jan 02, 2024	29.02	29.24	29.02	29.07	29.07	27,100
Dec 29, 2023	29.68	29.71	29.50	29.54	29.54	8,000
Dec 28, 2023	29.72	29.75	29.54	29.56	29.56	12,100
Dec 27, 2023	29.66	30.05	29.66	29.82	29.82	13,100
Dec 26, 2023	28.99	29.99	28.99	29.76	29.76	17,200
Dec 22, 2023	29.44	29.60	29.44	29.47	29.47	10,800
Dec 21, 2023	29.48	29.74	29.48	29.60	29.60	13,900
Dec 20, 2023	29.41	29.41	29.11	29.11	29.11	13,800
Dec 19, 2023	29.72	29.72	29.40	29.61	29.61	15,300
Dec 18, 2023	29.48	29.53	29.37	29.49	29.49	12,900
Dec 15, 2023	29.43	29.56	29.25	29.27	29.27	19,000
Dec 14, 2023	29.66	29.67	29.41	29.55	29.55	13,700
Dec 13, 2023	29.77	30.24	29.72	30.10	30.10	11,400
Dec 12, 2023	29.49	29.79	29.35	29.57	29.57	10,900
Dec 11, 2023	29.39	29.63	29.33	29.53	29.53	14,100
Dec 08, 2023	29.66	30.04	29.65	29.82	29.82	15,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.04%)

CRUDE OIL79.10+0.15(+0.19%)

Bitcoin CAD80,490.79+1,426.98(+1.80%)

Thales S.A. (THLLY)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.04%)

CRUDE OIL
79.10
+0.15(+0.19%)

Bitcoin CAD
80,490.79
+1,426.98(+1.80%)