Advertisement
U.S. Markets open in 7 hrs 36 mins
S&P Futures
6,011.75 +5.25 (+0.09%) Dow Futures
44,859.00 +33.00 (+0.07%) Nasdaq Futures
20,923.00 +42.75 (+0.20%) Russell 2000 Futures
2,445.90 -5.10 (-0.21%) Crude Oil
69.09 +0.15 (+0.22%) Gold
2,622.70 +4.20 (+0.16%)
Thales S.A. (THLEF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Nov 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,000 |
| Nov 21, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 400 |
| Nov 20, 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | 100 |
| Nov 19, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| Nov 18, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| Nov 15, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| Nov 14, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| Nov 13, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| Nov 12, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| Nov 11, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| Nov 08, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| Nov 07, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| Nov 06, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 500 |
| Nov 05, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| Nov 04, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| Nov 01, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| Oct 31, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| Oct 30, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| Oct 29, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| Oct 28, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| Oct 25, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| Oct 24, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| Oct 23, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 200 |
| Oct 22, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| Oct 21, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| Oct 18, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 100 |
| Oct 17, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Oct 16, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Oct 15, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Oct 14, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Oct 11, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Oct 10, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Oct 09, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Oct 08, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Oct 07, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Oct 04, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Oct 03, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 400 |
| Oct 02, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Oct 01, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 100 |
| Sep 30, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Sep 27, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 100 |
| Sep 26, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 900 |
| Sep 25, 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| Sep 24, 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| Sep 23, 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| Sep 20, 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | 300 |
| Sep 19, 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| Sep 18, 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| Sep 17, 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | 700 |
| Sep 16, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 1,000 |
| Sep 13, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| Sep 12, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| Sep 11, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| Sep 10, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| Sep 09, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 100 |
| Sep 06, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| Sep 05, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 200 |
| Sep 04, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| Sep 03, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| Aug 30, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| Aug 29, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| Aug 28, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 400 |
| Aug 27, 2024 | 166.16 | 166.16 | 165.00 | 165.00 | 165.00 | 2,800 |
| Aug 26, 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 1,000 |
| Aug 23, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 22, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 21, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 100 |
| Aug 20, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 19, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 100 |
| Aug 16, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 15, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 14, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 13, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 12, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 09, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 08, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 07, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 06, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 05, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 02, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Aug 01, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 31, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 30, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 29, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 26, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 25, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 24, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 23, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 22, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 19, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 18, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 17, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 16, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 15, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 1,900 |
| Jul 12, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 11, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 200 |
| Jul 10, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| Jul 09, 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.