Thales ADR (OP: THLLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	51.36	51.88	50.91	51.65	94,423	+0.51(+1.01%)
Mar 10, 2025	51.47	51.71	50.78	51.14	110,219	-0.30(-0.58%)
Mar 07, 2025	52.00	52.25	50.25	51.44	141,134	-2.77(-5.11%)
Mar 06, 2025	54.62	55.07	53.00	54.21	366,918	-0.34(-0.62%)
Mar 05, 2025	52.24	54.77	52.12	54.55	294,447	+3.55(+6.96%)
Mar 04, 2025	47.73	53.00	47.12	51.00	251,541	+1.00(+2.00%)
Mar 03, 2025	46.08	50.10	46.05	50.00	263,034	+9.20(+22.55%)
Feb 28, 2025	40.04	41.00	39.59	40.80	144,374	+0.68(+1.69%)
Feb 27, 2025	40.11	40.29	39.76	40.12	71,175	+0.35(+0.88%)
Feb 26, 2025	40.11	40.20	39.66	39.77	121,075	-0.02(-0.05%)
Feb 25, 2025	39.71	39.87	39.48	39.79	80,848	+0.89(+2.29%)
Feb 24, 2025	39.00	39.11	38.73	38.90	78,137	+0.89(+2.34%)
Feb 21, 2025	37.83	38.12	37.83	38.01	57,560	-0.38(-0.99%)
Feb 20, 2025	38.40	38.52	38.08	38.39	42,779	-0.06(-0.16%)
Feb 19, 2025	38.47	38.58	38.29	38.45	123,350	+0.44(+1.16%)
Feb 18, 2025	38.22	38.30	37.99	38.01	198,795	+3.38(+9.77%)
Feb 14, 2025	34.83	34.94	34.61	34.63	35,416	+0.68(+2.00%)
Feb 13, 2025	33.77	34.17	33.75	33.95	63,429	+1.35(+4.14%)
Feb 12, 2025	32.93	33.36	32.60	32.60	75,532	-0.74(-2.22%)
Feb 11, 2025	33.03	33.39	32.99	33.34	38,056	+0.56(+1.71%)
Feb 10, 2025	32.59	32.78	32.56	32.78	46,173	+0.34(+1.05%)
Feb 07, 2025	32.58	32.59	32.29	32.44	50,366	+0.20(+0.62%)
Feb 06, 2025	32.36	32.40	32.11	32.24	69,704	-1.10(-3.30%)
Feb 05, 2025	33.22	33.34	32.97	33.34	60,344	+0.22(+0.66%)
Feb 04, 2025	32.83	33.16	32.75	33.12	41,373	+0.37(+1.13%)
Feb 03, 2025	32.08	32.90	31.95	32.75	128,170	+0.46(+1.42%)
Jan 31, 2025	32.26	32.55	32.21	32.29	75,048	+0.11(+0.34%)
Jan 30, 2025	32.23	32.32	32.05	32.18	49,826	+0.48(+1.51%)
Jan 29, 2025	31.75	31.77	31.59	31.70	34,224	-0.36(-1.12%)
Jan 28, 2025	31.98	32.23	31.98	32.06	67,436	+0.02(+0.06%)
Jan 27, 2025	31.86	32.11	31.85	32.04	61,097	+0.19(+0.60%)
Jan 24, 2025	31.90	32.05	31.80	31.85	113,621	-0.01(-0.03%)
Jan 23, 2025	31.69	31.92	31.63	31.86	64,220	+0.19(+0.60%)
Jan 22, 2025	31.74	31.74	31.57	31.67	167,716	+0.23(+0.73%)
Jan 21, 2025	31.24	31.61	31.18	31.44	76,926	+0.96(+3.15%)
Jan 17, 2025	30.46	30.62	30.41	30.48	41,461	+0.16(+0.53%)
Jan 16, 2025	30.16	30.39	30.04	30.32	167,751	+0.26(+0.86%)
Jan 15, 2025	29.81	30.40	29.77	30.06	61,397	+0.17(+0.57%)
Jan 14, 2025	29.84	30.01	29.76	29.89	143,833	+0.41(+1.39%)
Jan 13, 2025	29.14	29.49	29.13	29.48	168,482	-0.05(-0.17%)
Jan 10, 2025	29.59	29.75	29.44	29.53	81,308	-0.41(-1.37%)
Jan 08, 2025	29.52	30.00	29.50	29.94	36,725	+1.15(+3.99%)
Jan 07, 2025	28.71	28.91	28.50	28.79	92,006	+0.28(+0.98%)
Jan 06, 2025	28.08	28.66	28.07	28.51	112,513	+0.34(+1.22%)
Jan 03, 2025	28.17	28.30	28.05	28.17	83,526	+0.01(+0.03%)