Thales SA ADR (THLLY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	57.00	57.10	56.64	56.88	+0.46%	25,289
2025-10-30	57.09	57.29	56.62	56.62	-0.21%	81,156
2025-10-29	57.48	57.56	56.73	56.74	-3.24%	31,487
2025-10-28	58.51	59.17	58.44	58.64	+0.31%	25,526
2025-10-27	58.11	58.60	57.63	58.46	-0.44%	67,414
2025-10-24	59.07	59.16	58.57	58.72	-3.15%	63,794
2025-10-23	60.61	60.91	60.09	60.63	+0.40%	97,926
2025-10-22	60.13	60.78	59.49	60.39	+1.96%	30,845
2025-10-21	59.13	59.38	58.97	59.23	-0.43%	24,917
2025-10-20	59.37	59.51	59.10	59.49	+3.50%	41,686
2025-10-17	57.57	58.05	57.08	57.48	-1.41%	31,381
2025-10-16	58.99	59.23	58.17	58.30	+0.60%	76,861
2025-10-15	59.03	59.03	57.82	57.96	-3.16%	34,636
2025-10-14	59.03	59.99	59.03	59.85	+1.37%	61,899
2025-10-13	58.72	59.24	58.68	59.04	-1.01%	27,009
2025-10-10	59.32	60.14	58.75	59.64	-2.04%	26,850
2025-10-09	60.75	61.05	60.60	60.88	-1.17%	98,494
2025-10-08	61.40	61.62	61.19	61.60	+1.67%	20,940
2025-10-07	60.72	60.84	60.50	60.59	-2.43%	25,779
2025-10-06	61.45	62.17	61.19	62.10	-2.44%	63,015
2025-10-03	63.96	63.96	63.46	63.65	-0.67%	47,374
2025-10-02	65.44	65.46	63.76	64.08	+3.11%	37,463
2025-10-01	61.67	62.21	61.50	62.15	-1.26%	65,229
2025-09-30	61.99	62.95	61.87	62.94	+1.78%	97,525
2025-09-29	62.03	62.19	61.68	61.84	+1.76%	48,543
2025-09-26	60.75	60.77	60.33	60.77	+1.40%	44,566
2025-09-25	59.52	60.43	59.52	59.93	-0.15%	68,684
2025-09-24	59.32	60.25	59.28	60.02	+1.21%	64,722
2025-09-23	59.36	59.69	58.94	59.30	+0.64%	131,065
2025-09-22	58.48	59.34	58.33	58.92	+1.89%	687,567
2025-09-19	57.93	58.16	57.45	57.83	-3.25%	253,857
2025-09-18	59.84	60.22	59.52	59.77	-0.57%	39,421
2025-09-17	61.11	61.13	59.83	60.11	-2.80%	162,203
2025-09-16	62.06	62.30	60.95	61.84	+0.06%	1,300,723
2025-09-15	61.07	61.94	61.05	61.80	+5.17%	65,469
2025-09-12	58.28	58.90	58.12	58.76	+2.03%	35,492
2025-09-11	56.27	58.13	56.27	57.59	+4.65%	2,133,453
2025-09-10	55.34	55.67	54.80	55.03	+2.63%	30,562
2025-09-09	53.07	53.69	52.87	53.62	+1.57%	123,141
2025-09-08	52.34	52.79	52.28	52.79	+1.32%	36,591
2025-09-05	52.46	52.46	51.92	52.10	+0.79%	25,102
2025-09-04	51.86	51.95	51.60	51.69	-0.81%	25,347
2025-09-03	52.05	52.30	51.91	52.11	+0.89%	29,843
2025-09-02	50.79	51.65	50.78	51.65	-1.58%	242,469
2025-08-29	52.63	52.69	52.37	52.48	-0.55%	462,479
2025-08-28	52.70	53.01	52.56	52.77	-0.09%	32,965
2025-08-27	52.50	52.90	52.44	52.82	+0.49%	29,822
2025-08-26	52.10	52.79	52.06	52.56	-2.32%	27,740
2025-08-25	54.77	55.03	53.81	53.81	-1.10%	41,326
2025-08-22	53.82	54.52	53.71	54.41	+1.59%	41,648
2025-08-21	53.72	53.77	53.54	53.56	+0.21%	34,958
2025-08-20	53.28	53.49	53.16	53.45	+0.53%	85,142
2025-08-19	53.45	53.59	53.01	53.17	-4.54%	55,616
2025-08-18	55.74	55.80	55.55	55.70	+1.36%	39,174
2025-08-15	54.68	55.15	54.68	54.95	-0.70%	30,884
2025-08-14	54.95	55.34	54.77	55.34	+2.14%	58,219
2025-08-13	54.38	54.52	53.92	54.18	+0.24%	26,120
2025-08-12	53.49	54.09	53.36	54.05	+2.45%	66,190
2025-08-11	52.91	53.06	52.61	52.76	-0.92%	78,782

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+1.87%
Sep+10.11%
Oct-4.52%
Nov-9.24%
Dec+1.48%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

61.11 on 2026-08-07, from the Closelook data lake's daily price record.

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

65.46 high and 48.75 low over the trailing 52 weeks, as of 2026-08-07.

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 547 daily bars in the Closelook data lake.