OTC Markets OTCPK - Delayed Quote USD

Thales S.A. (THLLY)

56.49

+1.48

+(2.69%)

At close: April 11 at 3:50:06 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	55.99	56.49	55.43	56.49	56.49	116,100
Apr 10, 2025	53.94	55.43	53.78	55.43	55.43	185,100
Apr 9, 2025	52.19	55.02	51.60	53.81	53.81	126,900
Apr 8, 2025	53.03	53.03	51.10	51.70	51.70	100,000
Apr 7, 2025	49.95	51.75	49.10	50.04	50.04	158,200
Apr 4, 2025	52.81	52.98	51.36	51.36	51.36	138,000
Apr 3, 2025	55.06	56.49	55.06	55.65	55.65	91,500
Apr 2, 2025	52.97	53.56	52.95	53.46	53.46	41,200
Apr 1, 2025	53.53	54.10	53.46	53.92	53.92	67,600
Mar 31, 2025	52.96	53.42	52.64	53.38	53.38	63,500
Mar 28, 2025	53.39	53.46	52.47	53.03	53.03	59,700
Mar 27, 2025	53.87	54.09	53.69	53.86	53.86	92,900
Mar 26, 2025	53.99	54.32	53.69	53.96	53.96	77,900
Mar 25, 2025	53.63	53.76	53.38	53.68	53.68	62,300
Mar 24, 2025	53.30	53.39	52.77	53.04	53.04	94,000
Mar 21, 2025	51.66	51.97	51.38	51.96	51.96	83,000
Mar 20, 2025	52.19	52.82	52.10	52.61	52.61	117,900
Mar 19, 2025	54.02	54.20	53.31	54.14	54.14	156,500
Mar 18, 2025	54.40	55.74	54.29	55.72	55.72	157,100
Mar 17, 2025	54.69	54.90	54.00	54.60	54.60	146,700
Mar 14, 2025	53.85	54.79	53.60	54.78	54.78	97,300
Mar 13, 2025	51.31	51.76	51.18	51.70	51.70	87,800
Mar 12, 2025	51.61	52.51	51.37	52.51	52.51	79,600
Mar 11, 2025	51.36	51.88	50.91	51.65	51.65	94,400
Mar 10, 2025	51.47	51.71	50.78	51.14	51.14	110,200
Mar 7, 2025	52.00	52.25	50.25	51.44	51.44	141,100
Mar 6, 2025	54.62	55.07	53.00	54.21	54.21	366,900
Mar 5, 2025	52.24	54.77	52.13	54.55	54.55	294,400
Mar 4, 2025	47.75	53.00	47.12	51.00	51.00	251,500
Mar 3, 2025	46.08	50.10	46.05	50.00	50.00	263,000
Feb 28, 2025	40.04	41.00	39.59	40.80	40.80	144,400
Feb 27, 2025	40.11	40.29	39.76	40.12	40.12	71,200
Feb 26, 2025	40.11	40.20	39.66	39.77	39.77	121,100
Feb 25, 2025	39.71	39.87	39.48	39.79	39.79	80,800
Feb 24, 2025	38.94	39.11	38.73	38.90	38.90	78,100
Feb 21, 2025	37.83	38.12	37.83	38.01	38.01	57,600
Feb 20, 2025	38.40	38.52	38.08	38.39	38.39	42,800
Feb 19, 2025	38.47	38.58	38.29	38.45	38.45	123,400
Feb 18, 2025	38.20	38.30	37.99	38.01	38.01	198,800
Feb 14, 2025	34.80	34.94	34.61	34.63	34.63	35,400
Feb 13, 2025	33.77	34.17	33.75	33.95	33.95	63,400
Feb 12, 2025	32.93	33.36	32.60	32.60	32.60	75,500
Feb 11, 2025	33.04	33.39	32.99	33.34	33.34	38,100
Feb 10, 2025	32.56	32.78	32.56	32.78	32.78	46,200
Feb 7, 2025	32.58	32.59	32.29	32.44	32.44	50,400
Feb 6, 2025	32.36	32.40	32.11	32.24	32.24	69,700
Feb 5, 2025	33.09	33.34	32.97	33.34	33.34	60,300
Feb 4, 2025	32.75	33.16	32.75	33.12	33.12	41,400
Feb 3, 2025	32.00	32.90	31.95	32.75	32.75	128,200
Jan 31, 2025	32.26	32.55	32.21	32.29	32.29	75,000
Jan 30, 2025	32.19	32.32	32.05	32.18	32.18	49,800
Jan 29, 2025	31.75	31.77	31.59	31.70	31.70	34,200
Jan 28, 2025	31.98	32.23	31.98	32.06	32.06	67,400
Jan 27, 2025	31.86	32.11	31.85	32.04	32.04	61,100
Jan 24, 2025	31.90	32.05	31.80	31.85	31.85	113,600
Jan 23, 2025	31.69	31.92	31.63	31.86	31.86	64,200
Jan 22, 2025	31.74	31.74	31.57	31.67	31.67	167,700
Jan 21, 2025	31.23	31.61	31.18	31.44	31.44	76,900
Jan 17, 2025	30.51	30.62	30.41	30.48	30.48	41,500
Jan 16, 2025	30.17	30.39	30.04	30.32	30.32	167,800
Jan 15, 2025	29.81	30.40	29.77	30.06	30.06	61,400
Jan 14, 2025	29.84	30.01	29.76	29.89	29.89	143,800
Jan 13, 2025	29.14	29.49	29.13	29.48	29.48	168,500
Jan 10, 2025	29.59	29.75	29.44	29.53	29.53	81,300
Jan 8, 2025	29.52	30.00	29.50	29.94	29.94	36,700
Jan 7, 2025	28.77	28.91	28.50	28.79	28.79	92,000
Jan 6, 2025	28.19	28.66	28.07	28.51	28.51	112,500
Jan 3, 2025	28.17	28.30	28.05	28.17	28.17	83,500
Jan 2, 2025	28.24	28.36	28.08	28.16	28.16	50,300
Dec 31, 2024	28.39	28.86	28.33	28.57	28.57	56,000
Dec 30, 2024	28.67	28.71	28.31	28.59	28.59	91,900
Dec 27, 2024	28.66	28.77	28.60	28.74	28.74	129,400
Dec 26, 2024	28.67	28.89	28.48	28.89	28.89	79,400
Dec 24, 2024	28.65	28.85	28.65	28.85	28.85	49,000
Dec 23, 2024	28.54	28.61	28.36	28.57	28.57	208,300
Dec 20, 2024	28.10	28.73	28.10	28.58	28.58	112,300
Dec 19, 2024	28.81	28.89	28.73	28.79	28.79	117,100
Dec 18, 2024	28.87	28.98	28.23	28.25	28.25	76,100
Dec 17, 2024	28.59	28.67	28.52	28.54	28.54	110,700
Dec 16, 2024	28.65	28.98	28.65	28.95	28.95	266,800
Dec 13, 2024	28.81	28.97	28.81	28.90	28.90	73,000
Dec 12, 2024	29.20	29.25	29.00	29.00	29.00	91,700
Dec 11, 2024	28.98	29.19	28.96	29.01	29.01	69,600
Dec 10, 2024	29.19	29.19	28.61	28.81	28.81	52,500
Dec 9, 2024	29.40	29.60	29.37	29.37	29.37	130,600
Dec 6, 2024	29.95	29.97	29.67	29.97	29.97	53,400
Dec 5, 2024	29.71	30.10	29.71	29.95	29.95	109,900
Dec 4, 2024	29.78	30.09	29.66	29.72	29.72	41,900
Dec 3, 2024	29.99	30.11	29.82	30.04	30.04	90,300
Dec 2, 2024	29.81	29.81	29.30	29.52	29.52	86,700
Nov 29, 2024	29.47	29.90	29.47	29.87	29.87	44,500
Nov 27, 2024	29.51	29.62	29.41	29.51	29.51	61,300
Nov 26, 2024	29.85	30.03	29.63	29.67	29.67	104,600
Nov 25, 2024	30.00	30.01	29.41	29.63	29.63	109,500
Nov 22, 2024	30.13	30.90	30.13	30.68	30.68	165,600
Nov 21, 2024	31.82	32.00	30.00	31.00	31.00	103,900
Nov 20, 2024	31.91	32.42	31.74	32.00	32.00	99,600
Nov 19, 2024	32.36	32.60	32.36	32.58	32.58	68,900
Nov 18, 2024	31.94	32.06	31.71	32.02	32.02	117,400
Nov 15, 2024	32.15	32.17	31.79	31.84	31.84	60,100
Nov 14, 2024	32.49	32.54	32.17	32.22	32.22	73,500
Nov 13, 2024	33.02	33.18	32.65	33.18	33.18	82,000
Nov 12, 2024	34.31	34.35	33.90	34.12	34.12	61,600
Nov 11, 2024	34.52	34.69	34.49	34.58	34.58	117,800
Nov 8, 2024	34.41	34.62	34.38	34.62	34.62	43,100
Nov 7, 2024	34.18	34.72	34.13	34.72	34.72	51,800
Nov 6, 2024	33.02	33.13	33.01	33.09	33.09	17,600
Nov 5, 2024	32.40	32.78	32.38	32.68	32.68	88,400
Nov 4, 2024	32.06	32.17	31.75	31.81	31.81	144,800
Nov 1, 2024	32.58	32.59	32.27	32.28	32.28	24,000
Oct 31, 2024	32.33	32.38	31.95	32.22	32.22	47,900
Oct 30, 2024	32.30	32.76	32.30	32.72	32.72	12,200
Oct 29, 2024	32.47	32.58	32.40	32.53	32.53	22,900
Oct 28, 2024	32.78	32.88	32.70	32.86	32.86	124,500
Oct 25, 2024	33.04	33.07	32.71	32.71	32.71	53,400
Oct 24, 2024	33.10	33.11	32.92	33.10	33.10	15,900
Oct 23, 2024	32.64	32.94	32.63	32.67	32.67	178,900
Oct 22, 2024	33.15	33.30	33.03	33.20	33.20	74,900
Oct 21, 2024	33.24	33.30	33.03	33.13	33.13	18,600
Oct 18, 2024	33.33	33.42	33.26	33.32	33.32	35,000
Oct 17, 2024	33.46	33.46	33.24	33.28	33.28	21,600
Oct 16, 2024	32.81	33.12	32.81	33.01	33.01	24,100
Oct 15, 2024	32.69	32.74	32.52	32.60	32.60	13,500
Oct 14, 2024	32.47	32.83	32.44	32.73	32.73	40,500
Oct 11, 2024	32.08	32.29	32.06	32.15	32.15	21,000
Oct 10, 2024	32.57	32.62	32.35	32.62	32.62	12,700
Oct 9, 2024	32.74	32.98	32.74	32.89	32.89	15,600
Oct 8, 2024	32.96	33.01	32.73	32.89	32.89	18,100
Oct 7, 2024	32.10	32.37	32.07	32.29	32.29	20,000
Oct 4, 2024	32.12	32.34	32.12	32.34	32.34	24,800
Oct 3, 2024	32.40	32.53	32.25	32.31	32.31	14,300
Oct 2, 2024	32.66	32.74	32.47	32.54	32.54	17,400
Oct 1, 2024	31.79	32.62	31.79	32.40	32.40	73,300
Sep 30, 2024	31.62	31.86	31.62	31.66	31.66	35,900
Sep 27, 2024	32.53	32.56	32.14	32.14	32.14	11,900
Sep 26, 2024	32.40	32.40	32.18	32.28	32.28	24,700
Sep 25, 2024	33.13	33.13	32.93	32.97	32.97	10,800
Sep 24, 2024	33.07	33.11	32.99	33.08	33.08	11,200
Sep 23, 2024	32.19	32.44	32.18	32.32	32.32	14,100
Sep 20, 2024	33.17	33.17	32.85	32.96	32.96	18,600
Sep 19, 2024	32.88	33.21	32.78	33.02	33.02	424,600
Sep 18, 2024	32.01	32.66	32.01	32.55	32.55	242,800
Sep 17, 2024	31.00	31.60	30.95	31.47	31.47	26,000
Sep 16, 2024	32.99	32.99	32.75	32.92	32.92	11,000
Sep 13, 2024	32.69	32.80	32.63	32.68	32.68	39,500
Sep 12, 2024	31.99	32.40	31.99	32.30	32.30	234,800
Sep 11, 2024	32.16	32.27	31.85	32.24	32.24	21,500
Sep 10, 2024	32.28	32.29	32.11	32.24	32.24	27,400
Sep 9, 2024	32.11	32.19	31.93	31.97	31.97	18,000
Sep 6, 2024	32.65	32.65	32.00	32.02	32.02	12,000
Sep 5, 2024	32.16	32.38	32.12	32.34	32.34	18,700
Sep 4, 2024	32.39	32.58	32.39	32.45	32.45	17,500
Sep 3, 2024	32.66	32.66	32.19	32.19	32.19	14,000
Aug 30, 2024	33.77	33.77	33.40	33.57	33.57	20,300
Aug 29, 2024	33.32	33.49	33.30	33.37	33.37	22,600
Aug 28, 2024	33.30	33.47	33.11	33.21	33.21	36,600
Aug 27, 2024	33.25	33.31	33.11	33.22	33.22	30,500
Aug 26, 2024	33.18	33.23	33.07	33.07	33.07	25,500
Aug 23, 2024	32.79	33.15	32.79	33.12	33.12	11,800
Aug 22, 2024	32.99	32.99	32.84	32.84	32.84	9,800
Aug 21, 2024	32.88	33.04	32.81	33.02	33.02	10,200
Aug 20, 2024	32.74	32.80	32.69	32.71	32.71	36,800
Aug 19, 2024	32.81	32.92	32.73	32.84	32.84	13,300
Aug 16, 2024	32.80	33.02	32.77	32.91	32.91	6,800
Aug 15, 2024	32.85	33.04	32.85	32.98	32.98	11,200
Aug 14, 2024	32.67	32.83	32.67	32.81	32.81	13,800
Aug 13, 2024	32.31	32.58	32.25	32.53	32.53	22,200
Aug 12, 2024	32.06	32.17	32.04	32.17	32.17	16,000
Aug 9, 2024	32.05	32.24	32.05	32.24	32.24	10,700
Aug 8, 2024	31.75	31.94	31.62	31.92	31.92	103,000
Aug 7, 2024	31.97	32.10	31.71	31.75	31.75	33,300
Aug 6, 2024	31.39	31.90	31.39	31.86	31.86	22,800
Aug 5, 2024	31.45	31.99	31.45	31.86	31.86	22,100
Aug 2, 2024	31.27	31.60	31.27	31.60	31.60	17,000
Aug 1, 2024	31.75	31.75	31.19	31.27	31.27	18,500
Jul 31, 2024	31.71	31.89	31.65	31.65	31.65	13,100
Jul 30, 2024	31.53	31.79	31.53	31.77	31.77	18,700
Jul 29, 2024	31.45	31.46	31.28	31.30	31.30	50,300
Jul 26, 2024	31.18	31.31	31.13	31.26	31.26	28,800
Jul 25, 2024	30.95	31.08	30.80	30.89	30.89	86,200
Jul 24, 2024	31.94	31.94	31.30	31.33	31.33	32,300
Jul 23, 2024	31.53	31.62	31.19	31.20	31.20	74,600
Jul 22, 2024	33.34	33.72	33.33	33.72	33.72	42,200
Jul 19, 2024	33.31	33.31	33.07	33.13	33.13	13,500
Jul 18, 2024	33.41	33.44	33.24	33.29	33.29	21,500
Jul 17, 2024	33.26	33.26	32.86	32.93	32.93	12,000
Jul 16, 2024	32.94	33.35	32.94	33.24	33.24	43,700
Jul 15, 2024	33.47	33.54	33.29	33.29	33.29	24,000
Jul 12, 2024	33.38	33.62	33.38	33.54	33.54	13,000
Jul 11, 2024	33.51	33.55	33.41	33.48	33.48	28,900
Jul 10, 2024	32.94	33.25	32.93	33.18	33.18	24,800
Jul 9, 2024	33.04	33.04	32.74	32.80	32.80	23,400
Jul 8, 2024	33.53	33.53	33.18	33.18	33.18	12,600
Jul 5, 2024	33.83	33.84	33.41	33.50	33.50	59,100
Jul 3, 2024	33.25	33.54	33.23	33.39	33.39	8,500
Jul 2, 2024	32.35	32.54	32.33	32.49	32.49	30,700
Jul 1, 2024	32.80	32.86	32.39	32.39	32.39	44,900
Jun 28, 2024	32.19	32.25	31.83	31.83	31.83	47,200
Jun 27, 2024	32.40	32.51	32.10	32.12	32.12	26,500
Jun 26, 2024	32.42	32.51	32.23	32.42	32.42	18,900
Jun 25, 2024	32.81	33.39	32.81	33.28	33.28	35,500
Jun 24, 2024	33.67	33.97	33.67	33.97	33.97	33,400
Jun 21, 2024	33.63	33.63	33.39	33.54	33.54	21,300
Jun 20, 2024	33.64	33.87	33.62	33.87	33.87	367,300
Jun 18, 2024	32.74	33.17	32.74	33.17	33.17	165,100
Jun 17, 2024	32.40	32.81	32.29	32.81	32.81	153,400
Jun 14, 2024	32.27	32.34	31.67	32.10	32.10	53,900
Jun 13, 2024	35.14	35.14	34.52	34.63	34.63	19,800
Jun 12, 2024	35.23	35.53	35.17	35.37	35.37	12,900
Jun 11, 2024	35.48	35.57	35.22	35.57	35.57	41,400
Jun 10, 2024	36.50	36.68	36.27	36.68	36.68	32,300
Jun 7, 2024	37.43	37.71	37.35	37.36	37.36	79,100
Jun 6, 2024	37.23	37.36	37.23	37.36	37.36	124,700
Jun 5, 2024	36.78	36.78	36.49	36.66	36.66	18,900
Jun 4, 2024	36.35	36.37	36.20	36.37	36.37	9,900
Jun 3, 2024	36.59	36.59	36.33	36.37	36.37	7,800
May 31, 2024	36.37	36.37	36.03	36.32	36.32	26,800
May 30, 2024	35.68	35.77	35.59	35.65	35.65	40,400
May 29, 2024	35.09	35.49	35.09	35.43	35.43	55,000
May 28, 2024	36.17	36.17	35.22	35.35	35.35	1,151,200
May 24, 2024	35.87	36.10	35.80	36.03	36.03	18,700
May 23, 2024	36.48	36.48	36.07	36.13	36.13	13,100
May 22, 2024	36.10	36.11	35.80	35.99	35.99	19,000
May 21, 2024	36.01	36.44	35.97	36.44	36.44	16,800
May 20, 2024	36.03	36.32	35.94	36.22	36.22	15,100
May 17, 2024	0.55 Dividend
May 17, 2024	35.60	35.95	35.45	35.63	35.63	101,800
May 16, 2024	36.28	36.41	36.00	36.01	35.46	30,400
May 15, 2024	35.99	36.21	35.78	36.15	35.60	10,300
May 14, 2024	35.45	35.72	35.43	35.64	35.09	9,200
May 13, 2024	35.81	35.84	35.73	35.78	35.23	14,900
May 10, 2024	36.24	36.27	35.87	35.94	35.39	13,900
May 9, 2024	36.18	36.32	36.06	36.26	35.70	25,800
May 8, 2024	35.32	35.59	35.32	35.56	35.01	13,400
May 7, 2024	35.50	35.50	35.08	35.18	34.64	41,600
May 6, 2024	35.17	35.38	35.15	35.24	34.70	52,300
May 3, 2024	34.69	34.79	34.55	34.70	34.17	28,600
May 2, 2024	33.78	34.08	33.60	34.02	33.50	108,900
May 1, 2024	33.64	33.96	33.56	33.92	33.40	7,000
Apr 30, 2024	33.67	33.84	33.62	33.62	33.10	17,600
Apr 29, 2024	33.87	34.02	33.83	33.85	33.33	9,100
Apr 26, 2024	33.63	34.03	33.63	34.00	33.48	12,200
Apr 25, 2024	32.83	33.64	32.83	33.64	33.12	10,600
Apr 24, 2024	34.41	34.44	34.10	34.27	33.74	21,200
Apr 23, 2024	33.62	34.05	33.62	34.00	33.48	39,100
Apr 22, 2024	33.42	33.63	33.35	33.58	33.06	48,400
Apr 19, 2024	33.22	33.24	32.95	33.03	32.52	9,400
Apr 18, 2024	32.88	33.16	32.88	33.06	32.55	69,100
Apr 17, 2024	33.63	33.63	33.36	33.57	33.05	13,400
Apr 16, 2024	33.75	33.75	33.55	33.72	33.20	12,200
Apr 15, 2024	34.13	34.13	33.83	33.91	33.39	9,100
Apr 12, 2024	33.67	33.82	33.60	33.77	33.25	65,000

FINMY Leonardo S.p.a.

24.52

+3.24%

SAABY Saab AB (publ)

21.59

+4.30%

SAFRY Safran SA

59.03

-1.06%

RNMBY Rheinmetall AG

310.12

+1.78%

BAESY BAE Systems plc

88.74

+4.15%

HAGHY Hensoldt AG

36.62

+5.23%

DUAVF Dassault Aviation société anonyme

335.00

+4.04%

BAESF BAE Systems plc

22.00

+3.58%

MTUAY MTU Aero Engines AG

154.75

-4.27%

EADSY Airbus SE

38.94

-0.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Thales S.A. (THLLY)

Related Tickers