OTC Markets OTCPK - Delayed Quote
USD
Thales S.A. (THLLY)
52.31
-0.97
(-1.82%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
52.38
52.53
52.15
52.31
52.31
66,800
Oct 29, 2026
52.92
53.76
52.89
53.28
53.28
66,400
Oct 28, 2026
52.40
52.40
52.06
52.20
52.20
24,100
Oct 27, 2026
52.05
52.26
51.93
52.09
52.09
49,900
Oct 26, 2026
51.74
52.26
51.72
52.07
52.07
135,000
Oct 23, 2026
50.67
51.03
50.44
51.03
51.03
46,600
Oct 22, 2026
51.10
51.37
50.70
51.07
51.07
70,400
Oct 21, 2026
51.82
52.12
51.25
51.60
51.60
37,400
Oct 20, 2026
51.27
52.02
51.27
51.79
51.79
47,800
Oct 19, 2026
51.42
51.98
51.32
51.79
51.79
71,800
Oct 16, 2026
52.90
52.90
52.43
52.64
52.64
106,200
Oct 15, 2026
50.91
51.24
50.48
51.24
51.24
93,500
Oct 14, 2026
50.01
50.23
49.87
50.00
50.00
46,000
Oct 13, 2026
49.77
49.77
49.34
49.45
49.45
81,100
Oct 12, 2026
49.70
49.74
49.44
49.46
49.46
141,500
Oct 9, 2026
48.50
48.91
48.34
48.86
48.86
141,600
Oct 8, 2026
48.31
48.62
48.13
48.58
48.58
53,100
Oct 7, 2026
48.90
48.92
48.17
48.45
48.45
335,300
Oct 6, 2026
49.59
50.08
49.20
50.03
50.03
99,500
Oct 5, 2026
51.06
51.29
50.60
50.92
50.92
524,400
Oct 2, 2026
50.73
50.84
50.10
50.17
50.17
788,600
Oct 1, 2026
50.60
51.21
50.18
50.80
50.80
644,000
Sep 30, 2026
51.04
51.25
50.31
50.72
50.72
248,800
Sep 29, 2026
51.37
51.56
51.08
51.28
51.28
58,600
Sep 28, 2026
51.56
51.97
51.29
51.30
51.30
449,900
Sep 25, 2026
52.55
52.79
52.18
52.31
52.31
132,600
Sep 24, 2026
52.99
53.16
52.64
52.87
52.87
152,600
Sep 23, 2026
53.77
54.68
53.61
54.23
54.23
60,100
Sep 22, 2026
54.45
54.45
53.83
53.94
53.94
69,300
Sep 21, 2026
54.22
54.62
53.99
54.31
54.31
58,500
Sep 18, 2026
54.74
54.99
54.33
54.57
54.57
37,400
Sep 17, 2026
55.24
55.36
54.59
54.64
54.64
57,600
Sep 16, 2026
55.37
55.58
54.92
55.09
55.09
52,500
Sep 15, 2026
54.65
55.59
54.52
55.47
55.47
85,900
Sep 14, 2026
52.97
53.30
52.85
53.14
53.14
54,600
Sep 11, 2026
52.30
52.71
52.02
52.53
52.53
47,600
Sep 10, 2026
51.86
52.33
51.69
52.11
52.11
50,800
Sep 9, 2026
52.77
52.77
52.25
52.39
52.39
30,300
Sep 8, 2026
53.76
54.10
53.63
53.78
53.78
39,200
Sep 4, 2026
53.99
54.45
53.99
54.26
54.26
34,300
Sep 3, 2026
54.43
54.74
54.25
54.48
54.48
42,400
Sep 2, 2026
55.27
55.27
54.81
54.85
54.85
28,300
Sep 1, 2026
55.59
55.84
55.02
55.05
55.05
29,600
Aug 31, 2026
56.58
56.66
56.29
56.54
56.54
22,900
Aug 28, 2026
57.37
57.37
56.51
56.66
56.66
23,900
Aug 27, 2026
57.51
57.56
57.21
57.47
57.47
29,800
Aug 26, 2026
58.19
58.41
57.91
58.08
58.08
101,800
Aug 25, 2026
58.79
58.79
58.15
58.43
58.43
16,000
Aug 24, 2026
58.65
58.65
58.10
58.47
58.47
28,900
Aug 21, 2026
59.21
59.35
58.81
59.03
59.03
36,000
Aug 20, 2026
60.26
60.30
59.53
59.60
59.60
63,900
Aug 19, 2026
61.02
61.06
60.46
60.57
60.57
20,000
Aug 18, 2026
61.24
61.78
61.12
61.52
61.52
22,400
Aug 17, 2026
62.21
62.72
61.65
61.72
61.72
41,300
Aug 14, 2026
62.58
62.70
62.43
62.49
62.49
20,800
Aug 13, 2026
62.70
62.71
61.84
61.94
61.94
38,600
Aug 12, 2026
62.63
62.74
62.37
62.66
62.66
32,600
Aug 11, 2026
62.04
62.08
61.64
61.78
61.78
61,300
Aug 10, 2026
61.01
61.97
61.01
61.71
61.71
303,400
Aug 7, 2026
61.82
61.82
61.10
61.11
61.11
17,300
Aug 6, 2026
60.98
61.26
60.79
60.90
60.90
18,500
Aug 5, 2026
61.46
61.50
60.26
60.38
60.38
19,100
Aug 4, 2026
59.55
60.56
59.47
60.54
60.54
36,500
Aug 3, 2026
57.81
58.71
57.70
58.37
58.37
33,700
Jul 31, 2026
56.64
56.76
56.30
56.72
56.72
20,900
Jul 30, 2026
55.88
56.24
55.65
56.21
56.21
68,100
Jul 29, 2026
56.39
56.46
55.58
56.16
56.16
17,700
Jul 28, 2026
56.52
56.85
56.07
56.80
56.80
21,000
Jul 27, 2026
55.53
56.13
55.24
55.47
55.47
84,500
Jul 24, 2026
53.80
53.95
53.24
53.40
53.40
29,400
Jul 23, 2026
54.08
54.93
53.86
53.92
53.92
47,200
Jul 22, 2026
52.03
52.23
51.48
52.00
52.00
37,200
Jul 21, 2026
50.99
51.68
50.64
51.47
51.47
101,400
Jul 20, 2026
51.22
51.30
50.73
50.73
50.73
117,700
Jul 17, 2026
50.99
51.23
50.79
50.87
50.87
35,100
Jul 16, 2026
50.20
50.49
49.85
50.03
50.03
59,100
Jul 15, 2026
50.15
50.48
50.08
50.38
50.38
36,600
Jul 14, 2026
50.02
50.65
50.02
50.12
50.12
51,200
Jul 13, 2026
50.53
50.73
50.08
50.08
50.08
78,400
Jul 10, 2026
50.61
51.07
50.50
51.04
51.04
36,100
Jul 9, 2026
51.70
52.00
51.49
51.99
51.99
56,400
Jul 8, 2026
52.93
53.76
52.90
53.71
53.71
32,100
Jul 7, 2026
55.19
55.26
54.09
54.34
54.34
29,400
Jul 6, 2026
55.05
55.33
54.69
55.32
55.32
50,500
Jul 2, 2026
54.41
55.35
54.41
54.74
54.74
44,700
Jul 1, 2026
51.83
52.26
51.76
51.97
51.97
29,200
Jun 30, 2026
50.64
51.57
50.64
51.57
51.57
63,000
Jun 29, 2026
49.79
50.60
49.79
50.55
50.55
121,000
Jun 26, 2026
49.14
49.51
48.75
49.07
49.07
113,900
Jun 25, 2026
49.97
50.47
49.51
49.51
49.51
285,800
Jun 24, 2026
50.63
51.24
50.63
50.92
50.92
47,300
Jun 23, 2026
51.84
52.63
51.84
51.94
51.94
51,200
Jun 22, 2026
51.57
51.85
50.93
51.72
51.72
78,600
Jun 18, 2026
52.76
53.42
52.15
53.15
53.15
114,700
Jun 17, 2026
53.32
53.69
52.93
53.11
53.11
65,100
Jun 16, 2026
53.25
53.25
52.77
52.81
52.81
28,400
Jun 15, 2026
54.30
54.32
53.37
53.51
53.51
56,200
Jun 12, 2026
54.13
54.37
53.73
54.24
54.24
36,000
Jun 11, 2026
54.15
55.61
54.15
55.58
55.58
38,700
Jun 10, 2026
54.43
54.49
53.44
53.98
53.98
30,700
Jun 9, 2026
53.96
54.08
52.97
53.34
53.34
153,600
Jun 8, 2026
54.01
54.04
53.11
53.37
53.37
93,500
Jun 5, 2026
53.55
53.80
53.15
53.28
53.28
42,500
Jun 4, 2026
53.00
53.46
52.80
53.19
53.19
50,600
Jun 3, 2026
52.28
52.62
52.05
52.09
52.09
35,500
Jun 2, 2026
52.91
53.34
52.37
52.68
52.68
37,100
Jun 1, 2026
54.36
54.38
53.20
53.44
53.44
50,600
May 29, 2026
55.86
56.22
55.53
56.07
56.07
23,800
May 28, 2026
55.16
56.35
55.15
55.85
55.85
74,200
May 27, 2026
54.59
54.62
53.88
54.29
54.29
151,500
May 26, 2026
54.06
54.25
53.44
53.62
53.62
96,500
May 22, 2026
53.35
53.48
52.80
52.94
52.94
43,500
May 21, 2026
53.16
53.23
52.52
52.93
52.93
61,700
May 20, 2026
53.01
53.51
52.52
53.24
53.24
59,600
May 19, 2026
53.01
53.11
52.24
52.25
52.25
106,900
May 18, 2026
50.70
51.52
50.66
51.52
51.52
150,600
May 15, 2026
0.689
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
51.17
51.17
49.31
50.30
50.30
354,500
May 14, 2026
52.18
52.26
51.44
51.45
50.76
79,400
May 13, 2026
52.00
52.69
51.80
52.00
51.30
49,500
May 12, 2026
52.64
53.26
52.58
52.81
52.10
46,900
May 11, 2026
52.76
53.14
52.75
52.90
52.19
75,800
May 8, 2026
54.09
54.09
53.25
53.75
53.03
44,800
May 7, 2026
55.80
55.80
54.74
55.00
54.26
53,100
May 6, 2026
55.78
56.84
55.67
56.59
55.83
32,800
May 5, 2026
55.52
55.58
54.95
55.30
54.56
48,300
May 4, 2026
54.34
54.88
54.20
54.40
53.67
87,200
May 1, 2026
54.70
55.10
54.28
54.64
53.91
47,300
Apr 30, 2026
54.38
54.86
54.27
54.28
53.55
82,300
Apr 29, 2026
53.98
54.00
53.01
53.20
52.49
37,000
Apr 28, 2026
53.53
54.26
53.46
54.02
53.30
65,400
Apr 27, 2026
54.53
54.92
54.06
54.06
53.34
89,200
Apr 24, 2026
54.99
55.18
54.29
54.75
54.02
51,500
Apr 23, 2026
56.23
56.83
56.06
56.40
55.64
49,300
Apr 22, 2026
57.80
57.80
56.53
56.65
55.89
152,900
Apr 21, 2026
58.94
58.94
57.81
57.84
57.07
148,400
Apr 20, 2026
62.29
62.31
61.84
62.06
61.23
39,500
Apr 17, 2026
64.05
64.14
62.10
62.64
61.80
25,100
Apr 16, 2026
63.68
63.68
62.17
63.35
62.50
41,500
Apr 15, 2026
63.33
63.82
63.23
63.37
62.52
16,100
Apr 14, 2026
62.71
63.43
62.57
63.04
62.20
26,900
Apr 13, 2026
61.26
62.69
61.26
62.65
61.81
26,100
Apr 10, 2026
61.20
61.60
60.36
60.94
60.12
24,400
Apr 9, 2026
62.51
63.00
62.44
63.00
62.16
27,500
Apr 8, 2026
62.76
63.42
62.30
63.39
62.54
287,800
Apr 7, 2026
61.30
62.07
60.60
61.93
61.10
160,000
Apr 6, 2026
61.30
62.39
61.30
62.39
61.55
23,800
Apr 2, 2026
60.90
62.00
60.75
61.94
61.11
190,400
Apr 1, 2026
61.35
62.30
61.33
61.79
60.96
102,700
Mar 31, 2026
58.35
58.80
57.77
58.80
58.01
143,500
Mar 30, 2026
56.20
57.00
55.66
55.85
55.10
75,300
Mar 27, 2026
55.22
55.40
54.28
54.52
53.79
45,300
Mar 26, 2026
56.00
56.36
55.19
55.25
54.51
42,700
Mar 25, 2026
56.88
57.22
56.53
56.90
56.14
52,400
Mar 24, 2026
54.94
55.81
54.58
55.67
54.92
109,100
Mar 23, 2026
56.23
56.67
55.37
55.70
54.95
68,900
Mar 20, 2026
57.37
57.37
55.24
55.49
54.75
46,600
Mar 19, 2026
57.17
57.90
57.01
57.76
56.99
35,900
Mar 18, 2026
58.65
58.79
57.92
58.10
57.32
29,600
Mar 17, 2026
57.28
57.58
56.93
57.48
56.71
37,300
Mar 16, 2026
57.09
57.66
56.80
57.56
56.79
60,000
Mar 13, 2026
58.15
58.55
57.57
57.94
57.16
39,800
Mar 12, 2026
58.93
59.06
58.02
58.66
57.87
50,200
Mar 11, 2026
56.48
57.37
56.43
57.37
56.60
33,700
Mar 10, 2026
58.18
58.65
57.43
58.51
57.73
70,300
Mar 9, 2026
56.63
57.82
56.12
57.60
56.83
52,100
Mar 6, 2026
55.33
56.29
55.33
56.10
55.35
56,000
Mar 5, 2026
55.82
55.83
54.43
54.74
54.01
82,400
Mar 4, 2026
57.95
58.65
57.86
58.28
57.50
68,800
Mar 3, 2026
58.14
58.38
56.65
58.33
57.55
82,000
Mar 2, 2026
60.31
60.91
59.42
59.47
58.67
80,600
Feb 27, 2026
60.51
61.00
59.91
60.97
60.15
31,900
Feb 26, 2026
59.42
60.10
59.13
60.10
59.30
38,500
Feb 25, 2026
59.60
59.98
59.44
59.78
58.98
27,400
Feb 24, 2026
58.73
59.39
58.42
59.31
58.52
26,100
Feb 23, 2026
60.05
60.48
59.37
59.77
58.97
53,800
Feb 20, 2026
61.56
62.40
61.53
62.32
61.49
40,800
Feb 19, 2026
60.83
61.99
60.75
61.76
60.93
46,300
Feb 18, 2026
61.66
62.31
60.72
60.73
59.92
540,500
Feb 17, 2026
58.25
59.04
58.20
58.50
57.72
117,600
Feb 13, 2026
58.73
58.89
57.99
58.36
57.58
37,400
Feb 12, 2026
59.44
59.69
58.17
58.62
57.83
38,700
Feb 11, 2026
59.31
59.41
57.97
58.35
57.57
41,600
Feb 10, 2026
60.60
60.76
59.95
59.98
59.18
30,900
Feb 9, 2026
61.10
61.41
60.97
61.27
60.45
74,200
Feb 6, 2026
58.61
58.62
57.56
58.35
57.57
650,600
Feb 5, 2026
59.37
59.92
58.12
58.19
57.41
531,100
Feb 4, 2026
61.55
61.55
59.44
59.80
59.00
60,600
Feb 3, 2026
60.84
61.17
60.50
61.17
60.35
65,600
Feb 2, 2026
60.65
60.97
60.35
60.57
59.76
88,700
Jan 30, 2026
61.03
61.38
60.33
61.14
60.32
155,000
Jan 29, 2026
61.83
61.97
61.08
61.66
60.83
89,200
Jan 28, 2026
62.24
62.36
61.58
62.24
61.41
60,400
Jan 27, 2026
61.56
63.43
61.53
63.43
62.58
218,200
Jan 26, 2026
61.03
61.23
60.16
61.08
60.26
63,700
Jan 23, 2026
60.26
61.11
60.04
61.00
60.18
70,300
Jan 22, 2026
60.06
60.06
58.60
58.95
58.16
93,300
Jan 21, 2026
60.68
61.39
60.29
61.23
60.41
54,400
Jan 20, 2026
61.64
62.28
61.64
62.00
61.17
138,200
Jan 16, 2026
60.27
60.96
60.15
60.71
59.90
62,600
Jan 15, 2026
59.00
59.53
58.86
59.45
58.65
95,800
Jan 14, 2026
60.71
61.21
59.98
60.22
59.41
60,000
Jan 13, 2026
61.72
61.88
61.40
61.44
60.62
44,300
Jan 12, 2026
63.55
64.00
62.96
63.23
62.38
55,200
Jan 9, 2026
61.52
62.19
61.47
62.01
61.18
71,300
Jan 8, 2026
62.79
62.97
61.68
62.72
61.88
82,600
Jan 7, 2026
61.86
62.98
61.80
62.80
61.96
89,000
Jan 6, 2026
58.40
58.51
57.37
58.26
57.48
59,400
Jan 5, 2026
57.06
57.85
56.90
57.83
57.06
87,500
Jan 2, 2026
54.72
55.40
54.72
55.18
54.44
49,200
Dec 31, 2025
53.87
54.03
53.65
54.03
53.31
20,000
Dec 30, 2025
53.55
54.01
53.46
53.95
53.23
86,100
Dec 29, 2025
53.26
53.57
53.11
53.48
52.76
41,500
Dec 26, 2025
52.87
54.08
52.87
54.03
53.31
71,400
Dec 24, 2025
53.88
54.00
53.78
54.00
53.28
15,900
Dec 23, 2025
53.66
54.16
53.58
54.10
53.38
91,100
Dec 22, 2025
53.86
54.21
53.66
54.19
53.46
114,300
Dec 19, 2025
53.81
54.15
53.77
53.91
53.19
39,100
Dec 18, 2025
53.41
54.28
53.41
54.05
53.33
66,800
Dec 17, 2025
53.87
54.02
53.24
53.26
52.55
41,700
Dec 16, 2025
53.08
53.78
53.05
53.19
52.48
35,900
Dec 15, 2025
54.18
54.46
53.67
53.67
52.95
181,600
Dec 12, 2025
54.23
54.53
54.13
54.20
53.47
28,600
Dec 11, 2025
53.88
54.15
53.48
53.64
52.92
102,800
Dec 10, 2025
52.78
53.45
52.55
53.34
52.63
28,700
Dec 9, 2025
54.26
54.30
54.00
54.00
53.28
40,400
Dec 8, 2025
52.77
53.58
52.64
53.55
52.83
122,300
Dec 5, 2025
52.64
52.69
51.97
52.33
51.63
121,600
Dec 4, 2025
51.98
52.47
51.97
52.35
51.65
491,000
Dec 3, 2025
52.10
52.41
51.91
52.39
51.69
677,800
Dec 2, 2025
50.77
51.72
50.61
51.39
50.70
88,900
Dec 1, 2025
51.21
51.42
50.76
50.89
50.21
194,500
Nov 28, 2025
52.17
52.23
50.98
50.98
50.30
1,883,200
Nov 26, 2025
51.90
52.31
50.57
50.57
49.89
107,100
Nov 25, 2025
51.69
52.44
51.16
52.44
51.74
64,300
Nov 24, 2025
51.13
51.43
50.86
50.95
50.27
92,400
Nov 21, 2025
52.91
52.96
52.18
52.18
51.48
55,500
Nov 20, 2025
54.92
55.01
53.79
53.89
53.17
65,100
Nov 19, 2025
53.87
54.38
53.70
53.73
53.01
26,600
Nov 18, 2025
55.69
55.96
55.03
55.50
54.76
443,000
Nov 17, 2025
56.71
56.73
55.91
56.02
55.27
67,100
Nov 14, 2025
55.33
55.67
55.33
55.47
54.73
26,200
Nov 13, 2025
56.91
56.91
56.44
56.44
55.68
72,200
Nov 12, 2025
55.46
55.83
55.46
55.79
55.04
27,500
Nov 11, 2025
55.57
55.83
55.41
55.72
54.97
20,800
Nov 10, 2025
55.99
56.06
55.62
55.81
55.06
61,300
Nov 7, 2025
55.17
55.88
55.03
55.83
55.08
35,600
Nov 6, 2025
54.75
55.23
54.09
55.06
54.32
105,900
Nov 5, 2025
55.77
55.91
55.10
55.29
54.55
35,400
Nov 4, 2025
56.31
56.87
56.30
56.41
55.65
80,800
Nov 3, 2025
57.26
57.47
57.06
57.28
56.51
33,600
Oct 31, 2025
57.00
57.10
56.64
56.88
56.12
25,300
