THLLY | Thales Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Thales Unsp ADR (THLLY)

OTC

$52.53+$0.42 (+0.81%)

Price as of Sep 11, 2026

N/A
Market Cap
-9.01%
1-Year Change
Aerospace & Defense
Industry

1 Month
-14.97%

Low Price$52.11

High Price$62.49
3 Months
-5.49%

Low Price$49.07

High Price$62.66
1 Year
-9.01%

Low Price$49.07

High Price$62.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	52.30	52.71	52.02	52.53	+0.81%	47,637
09/10/2026	51.86	52.33	51.69	52.11	-0.53%	50,764
09/09/2026	52.77	52.77	52.25	52.39	-2.58%	30,256
09/08/2026	53.76	54.10	53.63	53.78	-0.88%	39,207
09/04/2026	53.99	54.45	53.99	54.26	-0.40%	34,320
09/03/2026	54.43	54.74	54.25	54.48	-0.67%	42,434
09/02/2026	55.27	55.27	54.81	54.85	-0.36%	28,269
09/01/2026	55.59	55.84	55.02	55.05	-2.64%	29,597
08/31/2026	56.58	56.66	56.29	56.54	-0.21%	22,941
08/28/2026	57.37	57.37	56.51	56.66	-1.41%	23,930
08/27/2026	57.51	57.56	57.21	57.47	-1.05%	29,796
08/26/2026	58.19	58.41	57.91	58.08	-0.60%	101,783
08/25/2026	58.79	58.79	58.15	58.43	-0.07%	15,955
08/24/2026	58.65	58.65	58.10	58.47	-0.95%	28,890
08/21/2026	59.21	59.35	58.81	59.03	-0.96%	36,001
08/20/2026	60.26	60.30	59.53	59.60	-1.60%	63,912
08/19/2026	61.02	61.06	60.46	60.57	-1.54%	19,993
08/18/2026	61.24	61.78	61.12	61.52	-0.33%	22,386
08/17/2026	62.21	62.72	61.65	61.73	-1.22%	41,277
08/14/2026	62.58	62.70	62.43	62.49	+0.88%	20,834
08/13/2026	62.70	62.71	61.84	61.94	-1.15%	38,640
08/12/2026	62.63	62.74	62.37	62.66	+1.42%	32,639
08/11/2026	62.04	62.08	61.64	61.78	+0.11%	61,320
08/10/2026	61.01	61.97	61.01	61.71	+0.98%	303,421
08/07/2026	61.82	61.82	61.10	61.11	+0.34%	17,253
08/06/2026	60.98	61.26	60.79	60.90	+0.86%	18,549
08/05/2026	61.46	61.50	60.26	60.38	-0.26%	19,086
08/04/2026	59.55	60.56	59.48	60.54	+3.72%	36,544
08/03/2026	57.81	58.71	57.70	58.37	+2.91%	33,674
07/31/2026	56.64	56.76	56.30	56.72	+0.91%	20,943
07/30/2026	55.88	56.24	55.65	56.21	+0.09%	68,126
07/29/2026	56.39	56.46	55.58	56.16	-1.13%	17,713
07/28/2026	56.52	56.85	56.07	56.80	+2.40%	20,961
07/27/2026	55.53	56.13	55.24	55.47	+3.88%	84,452
07/24/2026	53.80	53.95	53.24	53.40	-0.96%	29,382
07/23/2026	54.08	54.93	53.86	53.92	+3.69%	47,189
07/22/2026	52.03	52.23	51.48	52.00	+1.03%	37,220
07/21/2026	50.99	51.68	50.64	51.47	+1.46%	101,354
07/20/2026	51.22	51.30	50.73	50.73	-0.28%	117,673
07/17/2026	51.00	51.23	50.79	50.87	+1.68%	35,093
07/16/2026	50.20	50.49	49.85	50.03	-0.69%	59,104
07/15/2026	50.15	50.48	50.08	50.38	+0.52%	36,585
07/14/2026	50.02	50.65	50.02	50.12	+0.08%	51,159
07/13/2026	50.53	50.73	50.08	50.08	-1.88%	78,376
07/10/2026	50.61	51.07	50.50	51.04	-1.83%	36,127
07/09/2026	51.70	52.00	51.49	51.99	-3.20%	56,367
07/08/2026	52.93	53.76	52.90	53.71	-1.16%	32,097
07/07/2026	55.19	55.26	54.09	54.34	-1.77%	29,409
07/06/2026	55.05	55.33	54.70	55.32	+1.06%	50,503
07/02/2026	54.41	55.35	54.41	54.74	+5.33%	44,681
07/01/2026	51.83	52.26	51.76	51.97	+0.78%	29,204
06/30/2026	50.64	51.57	50.64	51.57	+2.02%	62,981
06/29/2026	49.79	50.60	49.79	50.55	+3.02%	121,017
06/26/2026	49.14	49.51	48.75	49.07	-0.89%	113,891
06/25/2026	49.97	50.47	49.51	49.51	-2.77%	285,828
06/24/2026	50.63	51.24	50.63	50.92	-1.96%	47,288
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