Thales (PK) Historical Data - THLLY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Thales (PK) (THLLY)
Thales (PK) (THLLY) Historical

Thales (PK) (THLLY)

30.68

-0.32

(-1.03%)

Closed November 25 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.47	-4.57231726283	32.15	32.602	30	89979	31.84178514	DR
4	-2.36	-7.14285714286	33.04	34.72	30	70775	32.68172596	DR
12	-3.09	-9.15013325437	33.77	34.72	30	56120	32.66731228	DR
26	-5.42	-15.0138504155	36.1	37.71	30	55511	33.40326919	DR
52	0.01	0.0326051516139	30.67	37.71	28.18	47618	32.50639745	DR
156	13.31	76.6263672999	17.37	37.71	15.69	52135	27.36685498	DR
260	10.74	53.8615847543	19.94	37.71	11.43	37464	25.84544612	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732314000	30.68	-0.32	-1.03	30.128	30.9	29.68	165643
1732227900	31	-1	-3.13	31.82	32	30	103866
1732141740	32	-0.58	-1.78	31.91	32.42	31.74	99601
1732054800	32.58	0.56	1.75	32.36	32.601999	32.36	68900
1731968640	32.02	0.18	0.57	31.94	32.06	31.7101	117380
1731709260	31.84	-0.38	-1.16	32.15	32.168999	31.79	60146
1731622800	32.215	-0.97	-2.91	32.49	32.54	32.17	73532
1731536760	33.18	-0.94	-2.75	33.0225	33.18	32.655	81968
1731450480	34.12	-0.46	-1.33	34.31	34.35	33.9	61635
1731363600	34.58	-0.04	-0.12	34.52	34.69	34.47	117827
1731104400	34.62	-0.1	-0.29	34.41	34.62	34.38	43076
1731018540	34.72	1.63	4.93	34.18	34.72	34.13	51831
1730931600	33.09	0.41	1.25	33.0175	33.13	33.015	17634
1730845680	32.68	0.87	2.73	32.3965	32.78	32.38	88400
1730759160	31.81	-0.47	-1.47	32.06	32.174999	31.75	144761
1730496420	32.284999	0.06	0.20	32.58	32.59	32.27	24040
1730409780	32.22	-0.5	-1.53	32.33	32.38	31.95	47913
1730323500	32.72	0.19	0.58	32.298	32.765	32.298	12215
1730237280	32.53	-0.33	-1.00	32.47	32.58	32.403	22850
1730150880	32.86	0.15	0.46	32.784999	32.88	32.7	124526
1729891500	32.71	-0.39	-1.18	33.04	33.07	32.71	53408
1729805160	33.1	0.43	1.32	33.104999	33.11	32.92	15921
1729718940	32.67	-0.53	-1.60	32.639899	32.939999	32.6301	178881
1729632300	33.2	0.07	0.21	33.149	33.299999	33.0248	74880
1729545600	33.13	-0.19	-0.57	33.24	33.2965	33.03	18579
1729286400	33.32	0.04	0.12	33.3305	33.42	33.259999	35041
1729200000	33.28	0.27	0.82	33.46	33.46	33.234499	21589
1729113960	33.009999	0.41	1.26	32.81	33.119999	32.81	24106
1729027680	32.6	-0.13	-0.40	32.6901	32.74	32.52	13518
1728941220	32.729999	0.57	1.79	32.47	32.83	32.439999	40478
1728681900	32.155	-0.46	-1.43	32.075	32.295	32.061999	21033
1728595560	32.619999	-0.27	-0.82	32.57	32.619999	32.35	12712
1728508800	32.89	0	0.00	32.735	32.979999	32.735	15627
1728422580	32.89	0.6	1.86	32.9575	33.009999	32.726	18109
1728336000	32.29	-0.05	-0.15	32.0948	32.369999	32.066499	20043
1728077220	32.34	0.03	0.09	32.119999	32.34	32.119999	24824
1727990760	32.31	-0.23	-0.71	32.4	32.53	32.25	14327
1727904000	32.54	0.14	0.43	32.6605	32.735	32.475	17383
1727818140	32.4	0.74	2.34	31.79	32.619999	31.79	73346
1727731380	31.66	-0.48	-1.49	31.62	31.86	31.62	35930
1727472000	32.14	-0.14	-0.43	32.534999	32.56	32.14	11850
1727386200	32.28	-0.69	-2.08	32.4	32.6	32.18	24702
1727299200	32.965	-0.12	-0.35	33.13	33.13	32.93	10793
1727212800	33.08	0.76	2.35	33.069899	33.11	32.99	11168
1727126940	32.32	-0.64	-1.94	32.1899	32.439999	31.99	14142
1726867200	32.96	-0.06	-0.18	33.17	33.17	32.85	18641
1726781220	33.02	0.47	1.44	32.88	33.21	32.78	424637
1726694460	32.549999	1.08	3.43	32.015	32.659999	32.015	242830
1726608240	31.47	-1.45	-4.40	31	31.82	30.95	25968
1726521720	32.92	0.24	0.73	32.9895	32.99	32.75	10997
1726262940	32.68	0.38	1.18	32.689999	32.799999	32.63	39454
1726176540	32.299999	0.06	0.17	31.99	32.4	31.99	234822
1726090140	32.244	0	0.01	32.159999	32.27	31.85	21474
1726003500	32.24	0.27	0.83	32.28	32.2899	32.1113	27442
1725917160	31.974	-0.05	-0.14	32.11	32.189999	31.92	17963
1725658020	32.02	-0.32	-0.99	32.65	32.65	32	11960
1725571440	32.34	-0.11	-0.34	32.159999	32.38	32.1221	18701
1725485040	32.45	0.26	0.81	32.39	32.58	32.39	17475
1725398880	32.189999	-1.38	-4.11	32.659999	32.659999	32.189999	13974
1725053340	33.57	0.2	0.60	33.77	33.77	33.4	20250
1724966400	33.369999	0.16	0.48	33.32	33.49	33.299999	22646
1724880360	33.21	-0.01	-0.03	33.299999	33.472499	33.11	36609
1724794080	33.22	0.15	0.45	33.25	33.31	33.11	30537
1724707740	33.07	-0.05	-0.15	33.18	33.229999	33.07	25511

Assuncao Ind Com PNB

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions