Get the Stockscreener App
53.34
0.07%
-0.00
Thales S.A. ADR Stock (THLLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $54.02 | $53.24 | $0.7799 | 34,544.0 | -0.07% |
| Dec 10, 2025 | $53.45 | $52.55 | $0.90 | 28,707.0 | -1.22% |
| Dec 09, 2025 | $54.30 | $54.00 | $0.30 | 40,806.0 | +0.84% |
| Dec 08, 2025 | $53.58 | $52.64 | $0.94 | 169,650.0 | +2.34% |
| Dec 05, 2025 | $52.69 | $51.97 | $0.72 | 121,655.0 | -0.05% |
| Dec 04, 2025 | $52.47 | $51.97 | $0.50 | 491,253.0 | -0.08% |
| Dec 03, 2025 | $52.41 | $51.91 | $0.50 | 677,777.0 | +1.95% |
| Dec 02, 2025 | $51.72 | $50.61 | $1.11 | 89,184.0 | +0.98% |
| Dec 01, 2025 | $51.42 | $50.76 | $0.66 | 195,011.0 | -0.18% |
| Nov 28, 2025 | $52.23 | $50.98 | $1.25 | 1,885,905.0 | +0.81% |
| Nov 26, 2025 | $52.31 | $50.57 | $1.74 | 107,515.0 | -3.57% |
| Nov 25, 2025 | $52.44 | $51.16 | $1.28 | 64,370.0 | +2.92% |
| Nov 24, 2025 | $51.43 | $50.86 | $0.57 | 93,927.0 | -2.36% |
| Nov 21, 2025 | $52.96 | $52.18 | $0.78 | 58,372.0 | -3.17% |
| Nov 20, 2025 | $55.01 | $53.79 | $1.22 | 66,545.0 | +0.30% |
| Nov 19, 2025 | $54.38 | $53.70 | $0.6825 | 27,351.0 | -3.19% |
| Nov 18, 2025 | $55.96 | $55.03 | $0.9275 | 443,247.0 | -0.93% |
Thales S.A. ADR Stock (THLLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Thales S.A. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of THLLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Thales S.A. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Thales S.A. ADR Stock (THLLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $54.30 | $50.61 | $3.69 | 1,848,587.0 | +4.56% |
| Nov, 2025 | $57.47 | $50.57 | $6.90 | 3,317,451.0 | -10.37% |
| Oct, 2025 | $65.46 | $56.62 | $8.84 | 1,328,477.0 | -9.63% |
| Sep, 2025 | $62.95 | $50.78 | $12.17 | 11,303,586.0 | +19.93% |
| Aug, 2025 | $55.80 | $52.06 | $3.74 | 2,120,048.0 | -2.25% |
| Jul, 2025 | $59.63 | $53.01 | $6.62 | 1,637,115.0 | -8.89% |
| Jun, 2025 | $63.18 | $55.06 | $8.12 | 1,641,396.0 | -3.30% |
| May, 2025 | $62.07 | $52.56 | $9.51 | 2,210,510.0 | +9.45% |
| Apr, 2025 | $59.18 | $49.10 | $10.08 | 2,227,926.0 | +4.32% |
| Mar, 2025 | $55.74 | $46.05 | $9.69 | 2,905,300.0 | +30.82% |
| Feb, 2025 | $41.00 | $31.95 | $9.05 | 1,528,407.0 | +26.35% |
| Jan, 2025 | $32.55 | $28.05 | $4.50 | 1,768,915.0 | +13.02% |
Thales S.A. ADR Stock (THLLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.11 | $28.10 | $2.01 | 2,049,011.0 | -4.29% |
| Nov, 2024 | $34.72 | $29.41 | $5.31 | 1,641,751.0 | -7.29% |
| Oct, 2024 | $33.46 | $31.79 | $1.67 | 902,084.0 | +1.77% |
| Sep, 2024 | $33.21 | $30.95 | $2.26 | 1,235,486.0 | -5.69% |
| Aug, 2024 | $33.77 | $31.20 | $2.58 | 506,544.0 | +6.07% |
| Jul, 2024 | $33.84 | $30.80 | $3.04 | 707,108.0 | -0.57% |
| Jun, 2024 | $37.71 | $31.67 | $6.04 | 1,272,581.0 | -12.36% |
| May, 2024 | $36.48 | $33.56 | $2.91 | 1,814,169.0 | +8.03% |
| Apr, 2024 | $35.29 | $32.83 | $2.46 | 572,437.0 | -1.52% |
| Mar, 2024 | $34.88 | $29.26 | $5.62 | 1,791,044.0 | +15.22% |
| Feb, 2024 | $30.40 | $28.18 | $2.22 | 965,005.0 | +1.66% |
| Jan, 2024 | $31.23 | $28.81 | $2.42 | 748,878.0 | -1.32% |
Thales S.A. ADR Stock (THLLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.24 | $28.99 | $1.25 | 255,851.0 | -0.99% |
| Nov, 2023 | $30.87 | $28.78 | $2.09 | 504,554.0 | -0.03% |
| Oct, 2023 | $30.49 | $26.61 | $3.88 | 486,991.0 | +6.34% |
| Sep, 2023 | $30.03 | $27.84 | $2.19 | 547,017.0 | -3.81% |
| Aug, 2023 | $30.38 | $27.85 | $2.53 | 620,641.0 | -2.29% |
| Jul, 2023 | $31.43 | $28.52 | $2.91 | 318,133.0 | -0.52% |
| Jun, 2023 | $30.01 | $27.41 | $2.61 | 686,831.0 | +7.29% |
| May, 2023 | $30.90 | $27.71 | $3.19 | 475,613.0 | -8.14% |
| Apr, 2023 | $31.43 | $29.47 | $1.96 | 641,108.0 | +3.19% |
| Mar, 2023 | $29.87 | $26.78 | $3.09 | 482,142.0 | +5.77% |
| Feb, 2023 | $28.47 | $24.94 | $3.53 | 360,491.0 | +5.72% |
| Jan, 2023 | $26.93 | $23.84 | $3.09 | 467,826.0 | +3.45% |
1.02%
5.72%
Cap:
|
Volume (24h):