S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Thales Unsp ADR (THLLY)

OTC

$51.94+$0.22 (+0.43%)

Price as of Jun 23, 2026

N/A
Market Cap
-4.41%
1-Year Change
Aerospace & Defense
Industry

1 Month
-1.89%

Low Price$51.72

High Price$56.07
3 Months
-5.50%

Low Price$50.30

High Price$63.39
1 Year
-4.41%

Low Price$50.30

High Price$64.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	51.84	52.63	51.84	51.94	+0.43%	51,207
06/22/2026	51.57	51.85	50.93	51.72	-2.69%	78,554
06/18/2026	52.76	53.42	52.15	53.15	+0.08%	114,656
06/17/2026	53.32	53.69	52.93	53.11	+0.57%	65,100
06/16/2026	53.25	53.25	52.77	52.81	-1.31%	28,406
06/15/2026	54.30	54.32	53.37	53.51	-1.35%	56,237
06/12/2026	54.13	54.37	53.73	54.24	-2.41%	35,965
06/11/2026	54.15	55.61	54.15	55.58	+2.96%	38,711
06/10/2026	54.43	54.49	53.44	53.98	+1.20%	30,690
06/09/2026	53.96	54.09	52.97	53.34	-0.06%	153,559
06/08/2026	54.01	54.04	53.11	53.37	+0.17%	93,459
06/05/2026	53.55	53.80	53.15	53.28	+0.17%	42,505
06/04/2026	53.00	53.46	52.80	53.19	+2.11%	50,573
06/03/2026	52.28	52.62	52.05	52.09	-1.12%	35,531
06/02/2026	52.91	53.34	52.37	52.68	-1.41%	37,133
06/01/2026	54.36	54.38	53.20	53.44	-4.70%	50,587
05/29/2026	55.86	56.22	55.53	56.07	+0.40%	23,752
05/28/2026	55.16	56.35	55.15	55.85	+2.86%	74,223
05/27/2026	54.59	54.62	53.88	54.29	+1.25%	151,523
05/26/2026	54.06	54.25	53.44	53.62	+1.28%	96,460
05/22/2026	53.35	53.48	52.80	52.94	+0.02%	43,492
05/21/2026	53.16	53.23	52.52	52.93	-0.58%	61,703
05/20/2026	53.01	53.51	52.52	53.24	+1.89%	59,616
05/19/2026	53.01	53.11	52.24	52.25	+1.42%	106,879
05/18/2026	50.70	51.52	50.66	51.52	+2.43%	150,550
05/15/2026	51.17	51.17	49.31	50.30	-0.92%	354,466
05/15/2026	$0.68 Dividend
05/14/2026	51.49	51.57	50.76	50.77	-1.06%	79,356
05/13/2026	51.31	51.99	51.11	51.31	-1.52%	49,465
05/12/2026	51.94	52.55	51.88	52.10	-0.18%	46,851
05/11/2026	52.06	52.43	52.05	52.20	-1.58%	75,767
05/08/2026	53.37	53.37	52.54	53.04	-2.27%	45,140
05/07/2026	55.06	55.06	54.01	54.27	-2.81%	53,185
05/06/2026	55.04	56.09	54.93	55.84	+2.33%	33,020
05/05/2026	54.78	54.84	54.22	54.57	+1.65%	48,927
05/04/2026	53.62	54.15	53.48	53.68	-0.44%	87,247
05/01/2026	53.97	54.37	53.56	53.91	+0.66%	47,316
04/30/2026	53.66	54.13	53.55	53.56	+2.03%	82,648
04/29/2026	53.26	53.28	52.31	52.49	-1.52%	37,142
04/28/2026	52.82	53.54	52.75	53.30	-0.07%	65,387
04/27/2026	53.81	54.19	53.34	53.34	-1.26%	89,240
04/24/2026	54.26	54.45	53.57	54.02	-2.93%	51,543
04/23/2026	55.48	56.08	55.32	55.65	-0.44%	49,781
04/22/2026	57.03	57.03	55.78	55.90	-2.06%	153,063
04/21/2026	58.16	58.16	57.04	57.07	-6.80%	148,761
04/20/2026	61.46	61.48	61.02	61.24	-0.93%	39,559
04/17/2026	63.20	63.29	61.28	61.81	-1.12%	25,677
04/16/2026	62.83	62.83	61.34	62.51	-0.03%	41,487
04/15/2026	62.49	62.97	62.39	62.53	+0.52%	16,343
04/14/2026	61.88	62.59	61.74	62.20	+0.62%	26,952
04/13/2026	60.45	61.86	60.45	61.82	+2.81%	26,110
04/10/2026	60.39	60.78	59.56	60.13	-3.27%	24,459
04/09/2026	61.68	62.16	61.62	62.16	-0.62%	27,477
04/08/2026	61.93	62.58	61.47	62.55	+2.36%	288,059
04/07/2026	60.49	61.25	59.80	61.11	-0.74%	160,113
04/06/2026	60.49	61.56	60.49	61.56	+0.73%	23,838
04/02/2026	60.09	61.18	59.94	61.12	+0.24%	190,524
04/01/2026	60.54	61.47	60.52	60.97	+5.09%	102,880
03/31/2026	57.58	58.02	57.00	58.02	+5.28%	145,909
03/30/2026	55.45	56.24	54.92	55.11	+2.44%	75,358
03/27/2026	54.49	54.67	53.56	53.80	-1.32%	45,570
03/26/2026	55.26	55.61	54.46	54.52	-2.90%	52,437
03/25/2026	56.13	56.46	55.77	56.15	+2.21%	54,397
03/24/2026	54.21	55.07	53.86	54.93	-0.05%	109,665
03/23/2026	55.48	55.92	54.64	54.96	+0.38%	68,935
03/20/2026	56.61	56.61	54.50	54.75	-3.93%	47,504
03/19/2026	56.41	57.13	56.25	56.99	-0.59%	35,882
03/18/2026	57.87	58.01	57.15	57.33	+1.08%	29,609
03/17/2026	56.52	56.81	56.17	56.72	-0.14%	37,349
03/16/2026	56.33	56.89	56.05	56.80	-0.65%	60,050
03/13/2026	57.38	57.77	56.81	57.17	-1.23%	39,827
03/12/2026	58.15	58.28	57.25	57.88	+2.25%	50,417
03/11/2026	55.73	56.61	55.68	56.61	-1.95%	34,785
03/10/2026	57.41	57.87	56.67	57.73	+1.58%	70,412
03/09/2026	55.88	57.05	55.38	56.84	+2.67%	52,375
03/06/2026	54.60	55.54	54.60	55.36	+2.48%	56,822
03/05/2026	55.08	55.09	53.71	54.01	-6.07%	83,034
03/04/2026	57.18	57.87	57.09	57.51	-0.09%	68,891
03/03/2026	57.37	57.61	55.90	57.56	-1.92%	82,003
03/02/2026	59.51	60.10	58.63	58.68	-2.46%	80,622
02/27/2026	59.71	60.19	59.11	60.16	+1.44%	32,391
02/26/2026	58.63	59.31	58.34	59.31	+0.54%	38,508
02/25/2026	58.81	59.18	58.65	58.99	+0.79%	27,434
02/24/2026	57.95	58.60	57.64	58.52	-0.77%	26,121
02/23/2026	59.25	59.68	58.58	58.98	-4.09%	53,803
02/20/2026	60.74	61.57	60.71	61.49	+0.91%	40,800
02/19/2026	60.02	61.17	59.94	60.94	+1.70%	46,716
02/18/2026	60.84	61.48	59.91	59.92	+3.81%	541,223
02/17/2026	57.59	58.26	57.43	57.72	+0.24%	117,930
02/13/2026	57.95	58.11	57.22	57.59	-0.44%	37,624
02/12/2026	58.65	58.90	57.40	57.84	+0.46%	38,825
02/11/2026	58.52	58.62	57.20	57.58	-2.72%	41,842
02/10/2026	59.80	59.95	59.15	59.18	-2.11%	30,882
02/09/2026	60.29	60.59	60.16	60.46	+5.00%	74,348
02/06/2026	57.83	57.84	56.80	57.58	+0.27%	650,560
02/05/2026	58.58	59.13	57.35	57.42	-2.69%	531,178
02/04/2026	60.73	60.73	58.65	59.01	-2.24%	60,635
02/03/2026	60.03	60.36	59.70	60.36	+0.99%	67,093
02/02/2026	59.84	60.16	59.54	59.77	-0.93%	88,743
01/30/2026	60.22	60.57	59.53	60.32	-0.85%	155,254