Indicators

Thales ADR (OP: THLLY )

35.37 -0.20 (-0.56%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.38	15.38	15.15	15.27	3,600	-0.62(-3.87%)
May 28, 2020	15.58	15.88	15.58	15.88	904	+0.53(+3.45%)
May 27, 2020	15.11	15.35	15.02	15.35	3,519	+0.36(+2.40%)
May 26, 2020	14.80	14.99	14.65	14.99	11,455	+1.57(+11.70%)
May 22, 2020	13.54	13.68	13.38	13.42	4,500	-0.54(-3.87%)
May 21, 2020	14.06	14.13	13.75	13.96	5,881	+0.31(+2.27%)
May 20, 2020	13.46	13.94	13.44	13.65	39,765	-0.01(-0.07%)
May 19, 2020	13.87	13.87	13.66	13.66	29,927	-0.83(-5.73%)
May 18, 2020	14.11	14.83	14.04	14.49	36,396	+0.60(+4.32%)
May 15, 2020	13.60	13.89	13.57	13.89	16,500	+0.58(+4.36%)
May 14, 2020	13.01	13.49	13.01	13.31	3,435	-0.18(-1.33%)
May 13, 2020	13.73	13.91	13.49	13.49	7,537	-0.94(-6.51%)
May 12, 2020	14.46	14.78	14.26	14.43	31,447	-0.44(-2.96%)
May 11, 2020	14.86	15.29	14.85	14.87	4,893	-0.06(-0.40%)
May 08, 2020	15.09	15.39	14.93	14.93	11,000	-0.44(-2.86%)
May 07, 2020	14.94	15.37	14.85	15.37	3,681	+0.90(+6.22%)
May 06, 2020	14.85	14.95	14.47	14.47	4,009	+0.35(+2.48%)
May 05, 2020	14.46	14.61	14.12	14.12	13,542	+0.02(+0.14%)
May 04, 2020	14.53	14.53	14.10	14.10	20,448	-1.32(-8.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.