Thales ADR

THLLY
🏛️ usa →
62.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.75 60.75 60.75 60.80 0.7K
09:40 60.77 60.77 60.77 60.80 0.7K
09:45 60.66 60.66 60.66 60.70 0.2K
09:50 60.65 60.65 60.65 60.70 1.0K
09:55 60.41 60.45 60.41 60.50 0.4K
10:00 60.47 60.47 60.47 60.50 0.3K
10:05 60.43 60.43 60.43 60.40 0.8K
10:10 60.46 60.46 60.46 60.50 0.7K
10:15 60.59 60.59 60.59 60.56 0.7K
10:20 60.55 60.55 60.54 60.54 3.3K
10:25 60.50 60.50 60.50 60.53 0.4K
10:30 60.46 60.46 60.41 60.40 0.6K
10:35 60.37 60.37 60.37 60.40 0.5K
10:45 60.57 60.57 60.57 60.60 0.8K
10:50 60.52 60.52 60.43 60.40 0.7K
10:55 60.41 60.41 60.41 60.40 0.2K
11:00 60.41 60.41 60.41 60.40 0.2K
11:05 60.33 60.37 60.33 60.40 0.7K
11:25 60.69 60.69 60.69 60.70 0.4K
11:45 60.59 60.59 60.59 60.60 0.2K
11:50 60.59 60.59 60.59 60.60 0.8K
12:00 60.63 60.63 60.63 60.60 0.2K
12:15 60.50 60.50 60.50 60.50 1.9K
12:20 60.58 60.58 60.58 60.60 0.1K
12:25 60.60 60.60 60.60 60.60 0.3K
12:30 60.60 60.60 60.60 60.60 0.2K
12:35 60.59 60.59 60.59 60.60 0.3K
12:40 60.59 60.65 60.59 60.65 2.4K
12:45 60.62 60.62 60.62 60.60 0.7K
13:05 60.65 60.65 60.65 60.60 1.2K
13:15 60.67 60.67 60.67 60.70 0.7K
13:25 60.65 60.65 60.65 60.70 0.2K
13:30 60.65 60.65 60.65 60.60 1.5K
13:40 60.68 60.68 60.68 60.70 0.6K
14:10 60.66 60.66 60.66 60.70 0.3K
14:20 60.66 60.66 60.66 60.71 0.6K
14:25 60.65 60.65 60.65 60.70 0.1K
14:30 60.65 60.65 60.65 60.70 1.9K
14:40 60.70 60.70 60.70 60.70 0.4K
14:45 60.67 60.67 60.67 60.70 1.5K
14:50 60.66 60.66 60.66 60.70 0.7K
14:55 60.73 60.73 60.73 60.70 0.3K
15:00 60.70 60.70 60.70 60.70 2.5K
15:05 60.70 60.70 60.70 60.70 1.5K
15:10 60.75 60.75 60.73 60.80 1.2K
15:15 60.75 60.75 60.75 60.80 0.8K
15:20 60.75 60.75 60.75 60.80 0.5K
15:25 60.71 60.71 60.71 60.70 0.8K
15:30 60.72 60.72 60.72 60.70 0.9K
15:40 60.69 60.69 60.69 60.70 1.2K
15:45 60.72 60.72 60.72 60.73 0.6K
15:50 60.73 60.73 60.73 60.70 2.4K
15:55 60.69 60.75 60.69 60.80 1.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 62.00 63.00 61.90 62.90 0.1M
2025-09-29 62.00 62.20 61.70 61.80 0.0M
2025-09-26 60.80 60.80 60.30 60.80 0.0M
2025-09-25 59.50 60.40 59.50 60.10 0.1M
2025-09-24 59.30 60.30 59.30 60.10 0.1M
2025-09-23 59.40 59.70 58.90 59.30 0.1M
2025-09-22 58.50 59.30 58.30 59.00 0.7M
2025-09-19 57.90 58.20 57.50 57.80 0.3M
2025-09-18 59.80 60.22 59.52 59.80 0.0M
2025-09-17 61.11 61.13 59.83 60.11 0.2M
2025-09-16 62.06 62.30 60.95 61.84 1.3M
2025-09-15 61.07 61.94 61.05 61.80 0.1M
2025-09-12 58.28 58.90 58.12 58.76 0.0M
2025-09-11 56.27 58.13 56.27 57.59 2.1M
2025-09-10 55.34 55.67 54.80 55.03 0.0M
2025-09-09 53.07 53.69 52.87 53.62 0.1M
2025-09-08 52.34 52.79 52.28 52.79 0.0M
2025-09-05 52.46 52.46 51.92 52.10 0.0M
2025-09-04 51.86 51.95 51.60 51.69 0.0M
2025-09-03 52.05 52.30 51.91 52.11 0.0M
2025-09-02 50.79 51.65 50.78 51.65 0.2M
2025-08-29 52.63 52.69 52.37 52.48 0.5M
2025-08-28 52.70 53.01 52.56 52.77 0.0M
2025-08-27 52.50 52.90 52.44 52.82 0.0M
2025-08-26 52.10 52.79 52.06 52.56 0.0M
2025-08-25 54.77 55.03 53.81 53.81 0.0M
2025-08-22 53.82 54.52 53.71 54.41 0.0M
2025-08-21 53.72 53.78 53.54 53.56 0.0M
2025-08-20 53.28 53.50 53.16 53.45 0.1M
2025-08-19 53.45 53.59 53.01 53.17 0.1M
2025-08-18 55.74 55.81 55.55 55.70 0.0M
2025-08-15 54.68 55.15 54.68 54.95 0.0M
2025-08-14 54.95 55.34 54.78 55.34 0.1M
2025-08-13 54.38 54.52 53.92 54.18 0.0M
2025-08-12 53.50 54.09 53.36 54.05 0.1M
2025-08-11 52.92 53.06 52.61 52.76 0.1M
2025-08-08 54.30 54.41 53.24 53.25 0.1M
2025-08-07 53.84 53.86 53.48 53.77 0.0M
2025-08-06 54.73 55.50 54.70 55.42 0.1M
2025-08-05 54.81 54.88 54.69 54.79 0.2M
2025-08-04 54.60 54.71 54.50 54.69 0.0M
2025-08-01 53.91 54.53 53.80 54.45 0.0M
2025-07-31 53.90 54.22 53.42 53.69 0.0M
2025-07-30 53.92 54.12 53.49 53.51 0.0M
2025-07-29 54.00 54.57 53.87 54.37 0.1M
2025-07-28 53.80 53.80 53.01 53.11 0.1M
2025-07-25 56.09 56.52 56.03 56.39 0.0M
2025-07-24 55.84 56.08 55.73 55.92 0.1M
2025-07-23 55.66 56.40 54.84 56.36 0.0M
2025-07-22 57.25 57.32 56.46 56.98 0.0M
2025-07-21 57.63 57.76 57.23 57.57 0.4M
2025-07-18 58.26 58.59 57.94 57.97 0.3M
2025-07-17 57.22 57.75 57.00 57.75 0.0M
2025-07-16 57.15 57.50 56.86 57.46 0.0M
2025-07-15 58.11 58.16 57.45 57.56 0.0M
2025-07-14 59.14 59.63 59.08 59.39 0.1M
2025-07-11 58.70 58.94 58.47 58.55 0.1M
2025-07-10 58.06 58.10 57.44 57.63 0.0M
2025-07-09 57.55 58.20 57.17 58.20 0.0M
2025-07-08 57.50 57.82 57.35 57.62 0.0M
2025-07-07 57.64 58.28 57.55 58.02 0.1M
2025-07-03 56.53 57.29 56.37 57.12 0.0M
2025-07-02 55.81 56.27 55.56 56.23 0.0M
2025-07-01 56.51 56.62 55.53 55.80 0.1M
2025-06-30 58.35 58.93 58.11 58.93 0.1M
2025-06-27 57.68 57.79 57.37 57.79 0.2M
2025-06-26 58.10 58.70 58.09 58.54 0.1M
2025-06-25 56.15 56.76 56.14 56.56 0.1M
2025-06-24 55.98 55.99 55.06 55.31 0.1M
2025-06-23 56.26 57.18 56.17 57.15 0.1M
2025-06-20 57.10 57.77 56.94 57.68 0.1M
2025-06-18 56.86 57.31 56.74 56.84 0.1M
2025-06-17 57.20 57.43 56.75 56.85 0.0M
2025-06-16 58.04 58.11 57.66 57.73 0.0M
2025-06-13 57.57 58.30 57.57 57.59 0.0M
2025-06-12 57.68 58.07 57.62 57.74 0.0M
2025-06-11 56.96 57.28 56.50 57.26 0.1M
2025-06-10 58.51 58.56 56.34 56.59 0.2M
2025-06-09 58.63 59.29 58.57 59.12 0.1M
2025-06-06 59.42 59.97 59.32 59.60 0.0M
2025-06-05 63.07 63.18 62.16 62.35 0.1M
2025-06-04 60.37 61.31 60.24 61.07 0.2M
2025-06-03 61.16 61.98 61.11 61.90 0.1M
2025-06-02 61.13 62.08 60.29 61.98 0.1M
2025-05-30 60.25 60.95 60.12 60.94 0.4M
2025-05-29 60.64 60.74 60.30 60.65 0.1M
2025-05-28 61.59 62.07 61.49 61.65 0.1M
2025-05-27 60.21 60.80 60.21 60.78 0.1M
2025-05-23 58.19 58.38 57.81 58.19 0.0M
2025-05-22 57.65 58.61 57.65 58.56 0.1M
2025-05-21 58.07 58.40 57.50 57.61 0.1M
2025-05-20 56.96 57.44 56.84 57.44 0.1M
2025-05-19 55.54 56.40 55.40 56.35 0.1M
2025-05-16 55.89 56.05 55.26 55.96 0.1M
2025-05-15 54.85 55.28 54.52 55.07 0.0M
2025-05-14 53.44 53.85 53.07 53.25 0.1M
2025-05-13 53.59 53.73 53.06 53.28 0.1M
2025-05-12 52.73 53.38 52.56 52.80 0.1M
2025-05-09 55.71 55.83 55.32 55.49 0.1M
2025-05-08 57.04 57.26 56.83 56.98 0.5M
2025-05-07 56.08 56.52 56.03 56.23 0.1M
2025-05-06 56.44 56.75 56.18 56.74 0.0M
2025-05-05 57.50 57.50 56.75 56.99 0.1M
2025-05-02 57.64 58.23 57.11 57.35 0.1M
2025-05-01 55.89 55.89 55.00 55.46 0.1M
2025-04-30 55.15 55.82 55.06 55.68 0.0M
2025-04-29 54.36 54.89 54.28 54.84 0.1M
2025-04-28 53.74 53.76 53.11 53.46 0.1M
2025-04-25 53.47 53.55 52.93 53.27 0.2M
2025-04-24 54.60 55.00 54.11 54.97 0.1M
2025-04-23 56.12 57.13 55.88 56.52 0.1M
2025-04-22 57.96 58.20 57.59 58.10 0.1M
2025-04-21 58.00 59.18 56.62 57.98 0.1M
2025-04-17 57.62 57.82 57.38 57.56 0.3M
2025-04-16 57.96 58.56 57.96 58.34 0.1M
2025-04-15 58.29 59.07 58.28 58.62 0.1M
2025-04-14 56.56 57.70 56.47 57.48 0.1M
2025-04-11 55.99 56.49 55.43 56.49 0.1M
2025-04-10 53.94 55.43 53.78 55.43 0.2M
2025-04-09 52.19 55.02 51.60 53.81 0.1M
2025-04-08 53.03 53.03 51.10 51.70 0.1M
2025-04-07 49.95 51.75 49.10 50.04 0.2M
2025-04-04 52.81 52.98 51.36 51.36 0.1M
2025-04-03 55.06 56.49 55.06 55.65 0.1M
2025-04-02 52.97 53.56 52.95 53.46 0.0M
2025-04-01 53.53 54.10 53.46 53.92 0.1M
2025-03-31 52.96 53.42 52.64 53.38 0.1M
2025-03-28 53.39 53.46 52.47 53.03 0.1M
2025-03-27 53.87 54.09 53.69 53.86 0.1M
2025-03-26 53.99 54.32 53.69 53.96 0.1M
2025-03-25 53.63 53.76 53.38 53.68 0.1M
2025-03-24 53.30 53.39 52.77 53.04 0.1M
2025-03-21 51.66 51.97 51.38 51.96 0.1M
2025-03-20 52.19 52.82 52.10 52.61 0.1M
2025-03-19 54.02 54.20 53.31 54.14 0.2M
2025-03-18 54.40 55.74 54.30 55.72 0.2M
2025-03-17 54.69 54.90 54.00 54.60 0.1M
2025-03-14 53.85 54.79 53.60 54.78 0.1M
2025-03-13 51.31 51.76 51.18 51.70 0.1M
2025-03-12 51.61 52.51 51.37 52.51 0.1M
2025-03-11 51.36 51.88 50.91 51.65 0.1M
2025-03-10 51.47 51.71 50.78 51.14 0.1M
2025-03-07 52.00 52.25 50.25 51.44 0.1M
2025-03-06 54.62 55.07 53.00 54.21 0.4M
2025-03-05 52.24 54.77 52.13 54.55 0.3M
2025-03-04 47.75 53.00 47.12 51.00 0.3M
2025-03-03 46.08 50.10 46.05 50.00 0.3M
2025-02-28 40.04 41.00 39.59 40.80 0.1M
2025-02-27 40.11 40.29 39.76 40.12 0.1M
2025-02-26 40.11 40.20 39.66 39.77 0.1M
2025-02-25 39.71 39.87 39.48 39.79 0.1M
2025-02-24 38.94 39.11 38.73 38.90 0.1M
2025-02-21 37.83 38.12 37.83 38.01 0.1M
2025-02-20 38.40 38.52 38.08 38.39 0.0M
2025-02-19 38.47 38.58 38.29 38.45 0.1M
2025-02-18 38.20 38.30 37.99 38.01 0.2M
2025-02-14 34.80 34.94 34.61 34.63 0.0M
2025-02-13 33.77 34.17 33.75 33.95 0.1M
2025-02-12 32.93 33.36 32.60 32.60 0.1M
2025-02-11 33.04 33.39 32.99 33.34 0.0M
2025-02-10 32.56 32.78 32.56 32.78 0.0M
2025-02-07 32.58 32.59 32.29 32.44 0.1M
2025-02-06 32.36 32.40 32.11 32.24 0.1M
2025-02-05 33.09 33.34 32.97 33.34 0.1M
2025-02-04 32.75 33.16 32.75 33.12 0.0M
2025-02-03 32.00 32.90 31.95 32.75 0.1M
2025-01-31 32.26 32.55 32.21 32.29 0.1M
2025-01-30 32.19 32.32 32.05 32.18 0.0M
2025-01-29 31.75 31.77 31.59 31.70 0.0M
2025-01-28 31.98 32.23 31.98 32.06 0.1M
2025-01-27 31.86 32.11 31.85 32.04 0.1M
2025-01-24 31.90 32.05 31.80 31.85 0.1M
2025-01-23 31.69 31.92 31.63 31.86 0.1M
2025-01-22 31.74 31.74 31.57 31.67 0.2M
2025-01-21 31.23 31.61 31.18 31.44 0.1M
2025-01-17 30.51 30.62 30.41 30.48 0.0M
2025-01-16 30.17 30.39 30.04 30.32 0.2M
2025-01-15 29.81 30.40 29.77 30.06 0.1M
2025-01-14 29.84 30.01 29.76 29.89 0.1M
2025-01-13 29.14 29.49 29.13 29.48 0.2M
2025-01-10 29.59 29.75 29.44 29.53 0.1M
2025-01-08 29.52 30.00 29.50 29.94 0.0M
2025-01-07 28.77 28.91 28.50 28.79 0.1M
2025-01-06 28.19 28.66 28.07 28.51 0.1M
2025-01-03 28.17 28.30 28.05 28.17 0.1M
2025-01-02 28.24 28.37 28.08 28.16 0.1M