Thales Sa (PK) (THLEF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -0.912408759124 | 274 | 277.51 | 263.365 | 5065 | 275.83109152 | CS |
| 4 | 71.5 | 35.75 | 200 | 280.2 | 195 | 2971 | 265.37936078 | CS |
| 12 | 126.3 | 86.9834710744 | 145.2 | 280.2 | 141.8 | 2820 | 239.43463633 | CS |
| 26 | 110.15 | 68.2677409359 | 161.35 | 280.2 | 136.99 | 1920 | 225.71036875 | CS |
| 52 | 98.4 | 56.8457538995 | 173.1 | 280.2 | 136.99 | 1491 | 219.46542595 | CS |
| 156 | 137.5 | 102.611940299 | 134 | 280.2 | 107.55 | 1318 | 183.62557878 | CS |
| 260 | 200.99 | 285.051765707 | 70.51 | 280.2 | 64.1 | 1365 | 132.03975958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851200 | 271.5 | 8.13 | 3.09 | 272.47 | 272.47 | 271.5 | 932 |
| 1742592540 | 263.365 | -8.14 | -3.00 | 269.1 | 269.1 | 263.365 | 723 |
| 1742505960 | 271.5 | -0.03 | -0.01 | 271.5 | 271.5 | 271.5 | 841 |
| 1742419200 | 271.52749 | -5.98 | -2.16 | 270 | 271.52749 | 268 | 1936 |
| 1742333400 | 277.51 | 7.51 | 2.78 | 271 | 277.51 | 271 | 19742 |
| 1742246400 | 270 | -4 | -1.46 | 274 | 275 | 270 | 2085 |
| 1741987680 | 274 | 18.3 | 7.16 | 259.64999 | 274 | 259.64999 | 3269 |
| 1741901340 | 255.7 | -2.8 | -1.08 | 260 | 260 | 255.5 | 676 |
| 1741814940 | 258.5 | 3.4 | 1.33 | 259 | 263.13 | 257.5 | 2412 |
| 1741728480 | 255.1 | -8.07 | -3.07 | 263.13 | 263.13 | 255 | 2219 |
| 1741641600 | 263.17 | -1.83 | -0.69 | 264.2 | 264.2 | 256.5 | 1653 |
| 1741386000 | 265 | -10.5 | -3.81 | 262.05 | 265 | 257.39 | 2086 |
| 1741300140 | 275.5 | 4.3 | 1.59 | 278.89 | 280.2 | 272.43 | 2946 |
| 1741213440 | 271.2 | 14.2 | 5.53 | 261.5 | 271.3 | 261.5 | 3940 |
| 1741126800 | 257 | 6.81 | 2.72 | 245.8 | 257 | 245.576 | 4823 |
| 1741040760 | 250.19 | 55.19 | 28.30 | 233.8115 | 250.19 | 231 | 4179 |
| 1740781260 | 195 | -5 | -2.50 | 195 | 195 | 195 | 412 |
| 1740695340 | 200 | -1.58 | -0.78 | 200 | 200 | 200 | 439 |
| 1740608400 | 201.58 | 1.08 | 0.54 | 201.35 | 201.58 | 201.35 | 650 |
| 1740522480 | 200.5 | 10.5 | 5.53 | 200 | 203.8 | 200 | 1421 |
| 1740435600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1740176400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 185 |
| 1740090540 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1740004140 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1739917740 | 190 | 29 | 18.01 | 182.43 | 194.5 | 182.43 | 20340 |
| 1739571840 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1739485440 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1739399040 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1739312640 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1739226240 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738967040 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738880640 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738794240 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738707840 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738621440 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738362240 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738275840 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738189440 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738103040 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738016640 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1737757440 | 161 | 2.85 | 1.80 | 161 | 161 | 161 | 361 |
| 1737671340 | 158.15 | 0 | 0.00 | 158.15 | 158.15 | 158.15 | 0 |
| 1737584940 | 158.15 | 0 | 0.00 | 158.15 | 158.15 | 158.15 | 0 |
| 1737498540 | 158.15 | 7.92 | 5.27 | 158.15 | 158.15 | 158.15 | 379 |
| 1737152880 | 150.22999 | -0.27 | -0.18 | 150.22999 | 150.22999 | 150.22999 | 358 |
| 1737066120 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 0 |
| 1736979720 | 150.5 | 5.01 | 3.44 | 150.5 | 150.5 | 150.5 | 112 |
| 1736893740 | 145.49 | 0 | 0.00 | 145.49 | 145.49 | 145.49 | 0 |
| 1736807340 | 145.49 | 0 | 0.00 | 145.49 | 145.49 | 145.49 | 0 |
| 1736548140 | 145.49 | 0 | 0.00 | 145.49 | 145.49 | 145.49 | 0 |
| 1736375340 | 145.49 | 3.49 | 2.46 | 145.49 | 145.49 | 144.495 | 459 |
| 1736288760 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1736202360 | 142 | 0.2 | 0.14 | 142 | 142 | 142 | 266 |
| 1735943160 | 141.8 | 0 | 0.00 | 141.8 | 141.8 | 141.8 | 0 |
| 1735856760 | 141.8 | 0 | 0.00 | 141.8 | 141.8 | 141.8 | 0 |
| 1735683960 | 141.8 | -3.4 | -2.34 | 141.8 | 141.8 | 141.8 | 2510 |
| 1735597740 | 145.19999 | 3.45 | 2.43 | 145.19999 | 145.19999 | 145.19999 | 370 |
| 1735337400 | 141.7499 | 0 | 0.00 | 141.7499 | 141.7499 | 141.7499 | 0 |
| 1735251000 | 141.7499 | 0 | 0.00 | 141.7499 | 141.7499 | 141.7499 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
