Thales (PK) Historical Data - THLLY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Thales (PK) (THLLY)

32.14

-0.14

(-0.43%)

Closed September 30 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.03	-3.10521555623	33.17	33.17	31.99	15889	32.65219199	DR
4	-1.63	-4.82676932188	33.77	33.77	30.95	63547	32.63972323	DR
12	-1.69	-4.99556606562	33.83	33.84	30.8	39389	32.50181842	DR
26	-2.455	-7.09640121405	34.595	37.71	30.8	48035	33.84619314	DR
52	4.15	14.8267238299	27.99	37.71	26.605	43325	32.16200226	DR
156	12.15	60.7803901951	19.99	37.71	15.69	50913	26.80544001	DR
260	9.48	41.8358340688	22.66	37.71	11.43	36284	25.51983848	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1724448480	33.119999	0.28	0.85	32.79	33.15	32.79	11810
1724362140	32.84	-0.18	-0.55	32.99	32.99	32.84	9805
1724275380	33.02	0.31	0.95	32.88	33.04	32.8101	10165
1724188800	32.71	-0.13	-0.40	32.74	32.798	32.689999	36767
1724102880	32.84	-0.07	-0.21	32.81	32.915	32.729999	13260
1723843740	32.909999	-0.07	-0.21	32.799999	33.02	32.77	6829
1723756860	32.979999	0.17	0.52	32.85	33.04	32.85	11200
1723670820	32.81	0.28	0.86	32.67	32.8325	32.6685	13828
1723584360	32.53	0.36	1.12	32.305	32.58	32.25	22199
1723497900	32.17	-0.07	-0.22	32.06	32.17	32.0417	15985
1723238400	32.24	0.32	1.00	32.049999	32.24	32.049999	10703
1723152000	31.92	0.17	0.54	31.75	31.94	31.6201	102961
1723065720	31.75	-0.12	-0.36	31.97	32.1	31.71	33297
1722979800	31.865	0.01	0.03	31.385	31.9	31.385	22769
1722893340	31.856	0.26	0.81	31.45	31.99	31.45	22082
1722634140	31.6	0.33	1.06	31.27	31.6	31.27	17012
1722547620	31.27	-0.38	-1.20	31.745	31.745	31.195	18499
1722461340	31.65	-0.12	-0.38	31.7101	31.89	31.65	13116
1722374820	31.77	0.47	1.50	31.53	31.79	31.53	18733
1722288180	31.3	0.04	0.13	31.45	31.46	31.2825	50255
1722029100	31.26	0.37	1.20	31.18	31.3065	31.1332	28820
1721942400	30.89	-0.44	-1.40	30.95	31.08	30.8	86198
1721856480	31.33	0.13	0.42	31.94	31.945	31.3	32329
1721770140	31.2	-2.52	-7.47	31.53	31.6225	31.06	74615
1721683740	33.72	0.59	1.78	33.34	33.72	33.33	41460
1721424180	33.13	-0.16	-0.48	33.314999	33.314999	33.07	13543
1721337960	33.29	0.36	1.09	33.409999	33.439999	33.24	21471
1721251320	32.93	-0.31	-0.93	33.265	33.265	32.86	11990
1721164920	33.24	-0.05	-0.15	32.9425	33.35	32.9425	43739
1721078940	33.29	-0.25	-0.75	33.47	33.54	33.29	23999
1720819200	33.54	0.06	0.18	33.375999	33.62	33.375999	13039
1720733280	33.479999	0.3	0.90	33.509999	33.549999	33.409999	28909
1720646880	33.18	0.38	1.16	32.939999	33.25	32.93	24841
1720560540	32.799999	-0.38	-1.15	33.04	33.04	32.74	23420
1720473600	33.18	-0.32	-0.96	33.53	33.53	33.18	12550
1720214640	33.5	0.11	0.33	33.83	33.84	33.409999	59064
1720041000	33.39	0.9	2.77	33.25	33.54	33.2275	8523
1719955740	32.49	0.1	0.31	32.35	32.54	32.33	30659
1719868980	32.39	0.56	1.76	32.799999	32.8575	32.39	44900

Experimental Finance Token

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