Get the Stockscreener App
53.34
3.66%
1.98
Thales S.A. ADR Stock (THLLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 28, 2025 | $53.76 | $53.11 | $0.65 | 46,191.0 | +3.86% |
| Apr 04, 2025 | $52.98 | $51.36 | $1.62 | 138,048.0 | -7.70% |
| Apr 03, 2025 | $56.49 | $55.06 | $1.43 | 91,562.0 | +4.09% |
| Apr 02, 2025 | $53.56 | $52.95 | $0.61 | 41,298.0 | -0.85% |
| Apr 01, 2025 | $54.10 | $53.46 | $0.64 | 67,866.0 | +1.02% |
| Mar 31, 2025 | $53.42 | $52.64 | $0.78 | 63,542.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $56.49 | $51.36 | $5.13 | 384,965.0 | -0.07% |
| 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 | 1,751,743.0 | +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 | 515,739.0 | +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 | 572,346.0 | -1.52% |
| Mar, 2024 | $34.88 | $29.26 | $5.62 | 1,790,591.0 | +15.22% |
| Feb, 2024 | $30.40 | $28.18 | $2.22 | 962,297.0 | +1.66% |
| Jan, 2024 | $31.23 | $28.81 | $2.42 | 748,468.0 | -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% |
6.25%
2.91%
Cap:
|
Volume (24h):