Thales SA ADR (THLLY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -1.3% vs the 50-day and -5.8% vs the 200-day average, 17.3% below the 52-week high and +8.7% off the 52-week low; a death cross printed 17 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Thales SA ADR trades 1.3% below its 50-day and 5.8% below its 200-day moving average. (as of 2026-10-30)

Thales makes defence and security systems, aerospace and space equipment, and digital identity and security technology. Its products span combat and command systems, radar and electronic warfare, avionics and air traffic management, and secure digital identity tools for banking and government use.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the THLLY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	52.38	52.53	52.15	52.31	-1.72%	66,810
2026-10-29	53.23	53.23	53.23	53.23	+2.14%	66,371
2026-10-28	52.11	52.11	52.11	52.11	-0.17%	24,052
2026-10-27	52.20	52.20	52.20	52.20	+0.26%	49,897
2026-10-26	52.07	52.07	52.07	52.07	+2.03%	134,953
2026-10-23	50.67	51.03	50.44	51.03	-0.08%	46,643
2026-10-22	51.10	51.37	50.70	51.07	-1.03%	70,402
2026-10-21	51.82	52.12	51.25	51.60	-0.29%	37,350
2026-10-20	51.75	51.75	51.75	51.75	-0.57%	47,835
2026-10-19	52.05	52.05	52.05	52.05	-1.13%	71,762
2026-10-16	52.90	52.90	52.43	52.64	+2.73%	106,213
2026-10-15	50.91	51.24	50.48	51.24	+2.48%	93,545
2026-10-14	50.01	50.23	49.87	50.00	+1.15%	45,995
2026-10-13	49.43	49.43	49.43	49.43	-0.62%	81,087
2026-10-12	49.74	49.74	49.74	49.74	+1.81%	141,508
2026-10-09	48.50	48.91	48.34	48.86	+0.58%	141,649
2026-10-08	48.31	48.62	48.13	48.58	+0.27%	53,120
2026-10-07	48.90	48.92	48.17	48.45	-3.28%	335,304
2026-10-06	50.09	50.09	50.09	50.09	-1.48%	99,494
2026-10-05	50.84	50.84	50.84	50.84	+1.34%	524,443
2026-10-02	50.73	50.84	50.10	50.17	-1.24%	788,649
2026-10-01	50.60	51.21	50.18	50.80	+0.16%	643,978
2026-09-30	51.04	51.25	50.31	50.72	-1.31%	248,824
2026-09-29	51.39	51.39	51.39	51.39	+0.05%	58,589
2026-09-28	51.37	51.37	51.37	51.37	-1.81%	449,892
2026-09-25	52.55	52.79	52.18	52.31	-1.06%	132,606
2026-09-24	52.99	53.16	52.64	52.87	-2.51%	152,602
2026-09-23	53.77	54.68	53.61	54.23	+0.37%	60,093
2026-09-22	54.03	54.03	54.03	54.03	-0.52%	69,312
2026-09-21	54.31	54.31	54.31	54.31	-0.47%	58,479
2026-09-18	54.74	54.99	54.33	54.57	-0.13%	37,369
2026-09-17	55.24	55.36	54.59	54.64	-0.82%	57,572
2026-09-16	55.37	55.58	54.92	55.09	-0.53%	52,507
2026-09-15	55.39	55.39	55.39	55.39	+4.18%	85,910
2026-09-14	53.16	53.16	53.16	53.16	+1.21%	54,615
2026-09-11	52.30	52.71	52.02	52.53	+0.81%	47,637
2026-09-10	51.86	52.33	51.69	52.11	-0.53%	50,764
2026-09-09	52.77	52.77	52.25	52.39	-3.21%	30,257
2026-09-08	54.13	54.13	54.13	54.13	-0.24%	39,207
2026-09-04	53.99	54.45	53.99	54.26	-0.40%	34,320
2026-09-03	54.43	54.74	54.25	54.48	-0.90%	42,434
2026-09-02	54.98	54.98	54.98	54.98	-0.65%	28,269
2026-09-01	55.34	55.34	55.34	55.34	-2.26%	29,597
2026-08-31	56.62	56.62	56.62	56.62	-0.08%	22,941
2026-08-28	57.37	57.37	56.51	56.66	-1.41%	23,930
2026-08-27	57.51	57.56	57.21	57.47	-1.05%	29,796
2026-08-26	58.19	58.41	57.91	58.08	-0.46%	101,783
2026-08-25	58.35	58.35	58.35	58.35	-0.37%	15,955
2026-08-24	58.56	58.56	58.56	58.56	-0.79%	28,890
2026-08-21	59.21	59.35	58.81	59.03	-0.96%	36,000
2026-08-20	60.26	60.30	59.53	59.60	-1.60%	63,900
2026-08-19	61.02	61.06	60.46	60.57	-1.54%	20,000
2026-08-18	61.24	61.78	61.12	61.52	-0.33%	22,400
2026-08-17	62.21	62.72	61.65	61.73	-1.22%	41,300
2026-08-14	62.58	62.70	62.43	62.49	+0.88%	20,800
2026-08-13	62.70	62.71	61.84	61.94	-1.15%	38,600
2026-08-12	62.63	62.73	62.37	62.66	+1.36%	32,600
2026-08-11	61.82	61.82	61.82	61.82	+0.08%	61,320
2026-08-10	61.77	61.77	61.77	61.77	+1.09%	303,421
2026-08-07	61.82	61.82	61.10	61.11	+0.34%	17,300
2026-08-06	60.98	61.26	60.79	60.90	+0.86%	18,500
2026-08-05	61.45	61.50	60.26	60.38	-0.26%	19,100
2026-08-04	59.55	60.56	59.48	60.54	+3.72%	36,500
2026-08-03	57.81	58.71	57.70	58.37	+2.91%	33,700
2026-07-31	56.64	56.76	56.30	56.72	+0.91%	20,900
2026-07-30	55.88	56.24	55.65	56.21	+0.09%	68,100
2026-07-29	56.39	56.46	55.58	56.16	-1.13%	17,700
2026-07-28	56.52	56.85	56.07	56.80	+2.40%	21,000
2026-07-27	55.53	56.13	55.24	55.47	+3.88%	84,500
2026-07-24	53.80	53.95	53.24	53.40	-0.96%	29,400
2026-07-23	54.08	54.93	53.86	53.92	+3.69%	47,200
2026-07-22	52.03	52.23	51.48	52.00	+1.27%	37,200
2026-07-21	51.35	51.35	51.35	51.35	+0.52%	101,354
2026-07-20	51.08	51.08	51.08	51.08	+0.41%	117,673
2026-07-17	50.99	51.23	50.79	50.87	+1.68%	35,100
2026-07-16	50.20	50.49	49.85	50.03	-0.69%	59,100
2026-07-15	50.15	50.48	50.08	50.38	+0.52%	36,600
2026-07-14	50.02	50.65	50.02	50.12	+0.08%	51,200
2026-07-13	50.53	50.73	50.08	50.08	-1.88%	78,400
2026-07-10	50.61	51.07	50.50	51.04	-1.83%	36,100
2026-07-09	51.70	52.00	51.49	51.99	-3.20%	56,400
2026-07-08	52.93	53.76	52.90	53.71	-1.16%	32,100
2026-07-07	55.19	55.26	54.09	54.34	-1.77%	29,400
2026-07-06	55.05	55.33	54.70	55.32	+1.06%	50,500
2026-07-02	54.41	55.35	54.41	54.74	+5.33%	44,700
2026-07-01	51.83	52.26	51.76	51.97	+0.78%	29,200
2026-06-30	50.64	51.57	50.64	51.57	+2.02%	63,000
2026-06-29	49.79	50.60	49.79	50.55	+3.02%	121,000
2026-06-26	49.14	49.51	48.75	49.07	-0.89%	113,900
2026-06-25	49.97	50.47	49.51	49.51	-2.77%	285,800
2026-06-24	50.63	51.24	50.63	50.92	-1.96%	47,300
2026-06-23	51.84	52.63	51.84	51.94	+0.43%	51,200
2026-06-22	51.57	51.85	50.93	51.72	-2.69%	78,600
2026-06-18	52.76	53.42	52.15	53.15	+0.08%	114,700
2026-06-17	53.32	53.69	52.93	53.11	+0.57%	65,100
2026-06-16	53.25	53.25	52.77	52.81	-1.31%	28,400
2026-06-15	54.30	54.32	53.37	53.51	-1.35%	56,200
2026-06-12	54.13	54.37	53.73	54.24	-2.41%	36,000
2026-06-11	54.15	55.61	54.15	55.58	+2.96%	38,700
2026-06-10	54.43	54.49	53.44	53.98	+1.20%	30,700
2026-06-09	53.96	54.09	52.97	53.34	-0.06%	153,600
2026-06-08	54.01	54.04	53.11	53.37	+0.17%	93,500
2026-06-05	53.55	53.80	53.15	53.28	+0.17%	42,500
2026-06-04	53.00	53.46	52.80	53.19	+2.11%	50,600
2026-06-03	52.28	52.62	52.05	52.09	-1.12%	35,500
2026-06-02	52.91	53.34	52.37	52.68	-1.41%	37,100
2026-06-01	54.36	54.38	53.20	53.44	-4.70%	50,600
2026-05-29	55.86	56.22	55.53	56.07	+0.40%	23,800
2026-05-28	55.16	56.35	55.15	55.84	+2.86%	74,200
2026-05-27	54.59	54.62	53.88	54.29	+1.25%	151,500
2026-05-26	54.06	54.25	53.44	53.62	+1.28%	96,500
2026-05-22	53.35	53.48	52.80	52.94	+0.02%	43,500
2026-05-21	53.16	53.23	52.52	52.93	-0.58%	61,700
2026-05-20	53.01	53.51	52.52	53.24	+1.89%	59,600
2026-05-19	53.01	53.11	52.24	52.25	+1.42%	106,900
2026-05-18	50.70	51.52	50.66	51.52	+2.43%	150,600
2026-05-15	51.17	51.17	49.31	50.30	-2.24%	354,466
2026-05-14	52.18	52.27	51.44	51.45	-1.06%	79,356
2026-05-13	52.00	52.69	51.80	52.00	-1.52%	49,465
2026-05-12	52.64	53.26	52.58	52.80	-0.18%	46,851
2026-05-11	52.76	53.14	52.75	52.90	-1.58%	75,767
2026-05-08	54.09	54.09	53.25	53.75	-2.27%	44,814
2026-05-07	55.80	55.80	54.74	55.00	-2.81%	53,142
2026-05-06	55.78	56.84	55.67	56.59	+2.33%	32,826
2026-05-05	55.52	55.58	54.95	55.30	+1.65%	48,310
2026-05-04	54.34	54.88	54.20	54.40	-0.44%	87,237
2026-05-01	54.70	55.10	54.28	54.64	+0.66%	47,263
2026-04-30	54.38	54.86	54.27	54.28	+2.03%	82,322
2026-04-29	53.98	54.00	53.01	53.20	-1.52%	37,012
2026-04-28	53.53	54.26	53.46	54.02	-0.07%	65,387
2026-04-27	54.53	54.91	54.06	54.06	-1.26%	89,240
2026-04-24	54.99	55.18	54.29	54.75	-2.93%	51,521
2026-04-23	56.23	56.83	56.06	56.40	-0.44%	49,327
2026-04-22	57.80	57.80	56.53	56.65	-2.06%	152,946
2026-04-21	58.94	58.94	57.81	57.84	-6.80%	148,376
2026-04-20	62.29	62.31	61.84	62.06	-0.93%	39,515
2026-04-17	64.05	64.14	62.10	62.64	-1.12%	25,070
2026-04-16	63.68	63.68	62.17	63.35	-0.03%	41,480
2026-04-15	63.33	63.82	63.23	63.37	+0.52%	16,080
2026-04-14	62.71	63.43	62.57	63.04	+0.62%	26,893
2026-04-13	61.26	62.69	61.26	62.65	+2.81%	26,100
2026-04-10	61.20	61.60	60.36	60.94	-3.27%	24,425
2026-04-09	62.51	63.00	62.45	63.00	-0.62%	27,477
2026-04-08	62.76	63.42	62.30	63.39	+2.36%	287,789
2026-04-07	61.30	62.07	60.60	61.93	-0.74%	160,029
2026-04-06	61.30	62.39	61.30	62.39	+0.73%	23,761
2026-04-02	60.90	62.00	60.75	61.94	+0.24%	190,420
2026-04-01	61.35	62.30	61.34	61.79	+5.09%	102,728
2026-03-31	58.35	58.80	57.77	58.80	+5.28%	143,503
2026-03-30	56.20	57.00	55.66	55.85	+2.44%	75,295
2026-03-27	55.22	55.40	54.28	54.52	-1.32%	45,309
2026-03-26	56.00	56.36	55.19	55.25	-2.90%	42,665
2026-03-25	56.88	57.22	56.52	56.90	+2.21%	52,368
2026-03-24	54.94	55.81	54.58	55.67	-0.05%	109,144
2026-03-23	56.23	56.67	55.37	55.70	+0.38%	68,935
2026-03-20	57.37	57.37	55.24	55.49	-3.93%	46,587
2026-03-19	57.17	57.90	57.01	57.76	-0.59%	35,864
2026-03-18	58.65	58.79	57.92	58.10	+1.08%	29,599
2026-03-17	57.28	57.58	56.93	57.48	-0.14%	37,339
2026-03-16	57.09	57.66	56.80	57.56	-0.65%	60,000
2026-03-13	58.15	58.55	57.57	57.94	-1.23%	39,822
2026-03-12	58.93	59.06	58.02	58.66	+2.25%	50,171
2026-03-11	56.48	57.37	56.43	57.37	-1.95%	33,694
2026-03-10	58.18	58.65	57.43	58.51	+1.58%	70,293
2026-03-09	56.63	57.82	56.12	57.60	+2.67%	52,062
2026-03-06	55.33	56.29	55.33	56.10	+2.48%	55,976
2026-03-05	55.82	55.83	54.43	54.74	-6.07%	82,370
2026-03-04	57.95	58.65	57.86	58.28	-0.09%	68,764
2026-03-03	58.14	58.38	56.65	58.33	-1.92%	81,990
2026-03-02	60.31	60.91	59.42	59.47	-2.46%	80,602
2026-02-27	60.51	61.00	59.91	60.97	+1.44%	31,860
2026-02-26	59.42	60.10	59.12	60.10	+0.54%	38,490
2026-02-25	59.60	59.98	59.44	59.78	+0.79%	27,357
2026-02-24	58.73	59.39	58.42	59.31	-0.77%	26,111
2026-02-23	60.05	60.48	59.37	59.77	-4.09%	53,778
2026-02-20	61.56	62.40	61.53	62.32	+0.91%	40,766
2026-02-19	60.83	61.99	60.75	61.76	+1.70%	46,323
2026-02-18	61.66	62.31	60.72	60.73	+3.81%	540,483
2026-02-17	58.25	59.04	58.20	58.50	+0.24%	117,570
2026-02-13	58.73	58.89	57.99	58.36	-0.44%	37,390
2026-02-12	59.44	59.69	58.17	58.62	+0.46%	38,721
2026-02-11	59.31	59.41	57.97	58.35	-2.72%	41,577
2026-02-10	60.60	60.76	59.95	59.98	-2.11%	30,867
2026-02-09	61.10	61.41	60.97	61.27	+5.00%	74,196
2026-02-06	58.61	58.62	57.56	58.35	+0.27%	650,552
2026-02-05	59.37	59.92	58.12	58.19	-2.69%	531,101
2026-02-04	61.55	61.55	59.44	59.80	-2.24%	60,560
2026-02-03	60.84	61.17	60.50	61.17	+0.99%	65,636
2026-02-02	60.65	60.97	60.34	60.57	-0.93%	88,737
2026-01-30	61.03	61.38	60.33	61.14	-0.85%	155,043
2026-01-29	61.83	61.97	61.08	61.66	-0.93%	89,207
2026-01-28	62.24	62.36	61.58	62.24	-1.88%	60,443
2026-01-27	61.56	63.43	61.53	63.43	+3.85%	218,228
2026-01-26	61.03	61.23	60.16	61.08	+0.13%	63,745
2026-01-23	60.26	61.11	60.04	61.00	+3.48%	70,333
2026-01-22	60.06	60.06	58.60	58.95	-3.72%	93,261
2026-01-21	60.68	61.39	60.29	61.23	-1.24%	54,388
2026-01-20	61.64	62.28	61.64	62.00	+2.12%	138,244
2026-01-16	60.27	60.96	60.15	60.71	+2.12%	62,615
2026-01-15	59.00	59.53	58.86	59.45	-1.28%	95,786
2026-01-14	60.71	61.21	59.98	60.22	-1.99%	60,020
2026-01-13	61.72	61.88	61.40	61.44	-2.83%	44,253
2026-01-12	63.55	64.00	62.96	63.23	+1.97%	55,178
2026-01-09	61.52	62.19	61.47	62.01	-1.13%	71,274
2026-01-08	62.79	62.97	61.68	62.72	-0.13%	82,616
2026-01-07	61.86	62.98	61.80	62.80	+7.79%	88,970
2026-01-06	58.40	58.51	57.37	58.26	+0.74%	59,421
2026-01-05	57.06	57.85	56.90	57.83	+4.80%	87,501
2026-01-02	54.72	55.41	54.72	55.18	+2.13%	49,152
2025-12-31	53.87	54.03	53.65	54.03	+0.15%	20,049
2025-12-30	53.55	54.01	53.46	53.95	+0.88%	86,090
2025-12-29	53.26	53.57	53.11	53.48	-1.02%	41,519
2025-12-26	52.87	54.08	52.87	54.03	+0.06%	71,400
2025-12-24	53.88	54.00	53.78	54.00	-0.18%	15,878
2025-12-23	53.66	54.16	53.58	54.10	-0.16%	91,090
2025-12-22	53.86	54.21	53.66	54.19	+0.51%	114,272
2025-12-19	53.81	54.15	53.77	53.91	-0.26%	39,050
2025-12-18	53.41	54.28	53.41	54.05	+1.48%	66,806
2025-12-17	53.87	54.02	53.24	53.26	+0.13%	41,728
2025-12-16	53.08	53.78	53.05	53.19	-0.89%	35,899
2025-12-15	54.18	54.46	53.67	53.67	-0.98%	181,602
2025-12-12	54.23	54.53	54.13	54.20	+1.04%	28,610
2025-12-11	53.88	54.15	53.48	53.64	+0.56%	102,833
2025-12-10	52.78	53.45	52.55	53.34	-1.22%	28,707
2025-12-09	54.26	54.30	54.00	54.00	+0.84%	40,431
2025-12-08	52.77	53.58	52.64	53.55	+2.34%	122,294
2025-12-05	52.64	52.69	51.97	52.33	-0.05%	121,640
2025-12-04	51.98	52.47	51.97	52.35	-0.08%	490,950
2025-12-03	52.10	52.41	51.91	52.39	+1.95%	677,760
2025-12-02	50.77	51.72	50.61	51.39	+0.98%	88,942
2025-12-01	51.21	51.42	50.76	50.89	-0.18%	194,478
2025-11-28	52.17	52.23	50.98	50.98	+0.81%	1,883,217
2025-11-26	51.90	52.31	50.57	50.57	-3.57%	107,115
2025-11-25	51.69	52.44	51.16	52.44	+2.92%	64,321
2025-11-24	51.13	51.43	50.86	50.95	-2.36%	92,417
2025-11-21	52.91	52.96	52.18	52.18	-3.17%	55,452
2025-11-20	54.92	55.01	53.79	53.89	+0.30%	65,170
2025-11-19	53.87	54.38	53.70	53.73	-3.19%	26,646
2025-11-18	55.69	55.96	55.03	55.50	-0.93%	443,012
2025-11-17	56.71	56.73	55.91	56.02	+0.99%	67,072
2025-11-14	55.33	55.67	55.33	55.47	-1.72%	26,234
2025-11-13	56.91	56.91	56.44	56.44	+1.17%	72,153
2025-11-12	55.46	55.84	55.46	55.79	+0.13%	27,535
2025-11-11	55.57	55.83	55.41	55.72	-0.16%	20,751
2025-11-10	55.99	56.06	55.62	55.81	-0.04%	61,280
2025-11-07	55.17	55.88	55.03	55.83	+1.40%	35,597
2025-11-06	54.75	55.23	54.09	55.06	-0.42%	105,905
2025-11-05	55.77	55.91	55.10	55.29	-1.99%	35,375
2025-11-04	56.31	56.86	56.30	56.41	-1.52%	80,797
2025-11-03	57.26	57.47	57.06	57.28	+0.70%	33,572

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+12.73%). Worst month: Nov (-9.24%). Based on 3 years of daily data (2024–2026).

Jan+12.73%
Feb+12.62%
Mar+2.81%
Apr-4.44%
May+6.25%
Jun-6.96%
Jul+1.02%
Aug+0.24%
Sep+3.96%
Oct-4.52%
Nov-9.24%
Dec+1.48%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Thales SA ADR's (THLLY) latest close?

52.31 on 2026-10-30, from the Closelook data lake's daily price record.

What is THLLY's 52-week high and low?

64.14 high and 48.13 low over the trailing 52 weeks, as of 2026-10-30.

What is Thales SA ADR's strongest and weakest month historically?

Historically, THLLY's strongest calendar month has been Jan (average +12.73%) and its weakest Nov (average -9.24%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on THLLY?

Downtrend stack: Trades -1.3% vs the 50-day and -5.8% vs the 200-day average, 17.3% below the 52-week high and +8.7% off the 52-week low; a death cross printed 17 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is THLLY above its 50-day and 200-day moving averages?

Thales SA ADR trades 1.3% below its 50-day and 5.8% below its 200-day moving average (2.6% above its 20-day). As of 2026-10-30.