Get the Stockscreener App
57.44
2.64%
1.48
Pre-market:
58.13
0.69
+1.20%
Thales S.A. ADR Stock (THLLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $57.44 | $56.84 | $0.60 | 58,622.0 | +2.64% |
| May 16, 2025 | $56.05 | $55.26 | $0.79 | 52,628.0 | +1.62% |
| May 15, 2025 | $55.28 | $54.52 | $0.76 | 49,677.0 | +3.43% |
| May 14, 2025 | $53.85 | $53.07 | $0.78 | 60,620.0 | -0.07% |
| May 13, 2025 | $53.73 | $53.05 | $0.675 | 66,610.0 | +0.91% |
| May 12, 2025 | $53.38 | $52.56 | $0.819 | 69,587.0 | -4.85% |
| May 09, 2025 | $55.83 | $55.32 | $0.505 | 126,183.0 | -2.61% |
| May 08, 2025 | $57.26 | $56.83 | $0.43 | 476,436.0 | +1.33% |
| May 07, 2025 | $56.52 | $56.03 | $0.49 | 63,521.0 | -0.90% |
| May 06, 2025 | $56.75 | $56.18 | $0.57 | 41,513.0 | -0.44% |
| May 05, 2025 | $57.50 | $56.75 | $0.75 | 71,701.0 | -0.63% |
| May 02, 2025 | $58.23 | $57.11 | $1.12 | 111,815.0 | +3.41% |
| May 01, 2025 | $55.89 | $55.00 | $0.89 | 60,435.0 | -0.40% |
| Apr 30, 2025 | $55.82 | $55.06 | $0.7605 | 44,646.0 | +1.53% |
| Apr 29, 2025 | $54.89 | $54.28 | $0.61 | 63,169.0 | +2.58% |
| Apr 28, 2025 | $53.76 | $53.11 | $0.65 | 73,336.0 | +0.36% |
| Apr 25, 2025 | $53.55 | $52.93 | $0.62 | 173,336.0 | -3.08% |
| Apr 24, 2025 | $55.00 | $54.11 | $0.89 | 52,803.0 | -2.75% |
| Apr 23, 2025 | $57.13 | $55.88 | $1.25 | 81,722.0 | -2.72% |
| Apr 22, 2025 | $58.20 | $57.59 | $0.61 | 95,390.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $58.23 | $52.56 | $5.67 | 1,309,348.0 | +3.16% |
| 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 | 1,709,364.0 | +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% |
0.34%
3.19%
Cap:
|
Volume (24h):