Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
274.35
-0.45 (-0.16%)
At close: May 8, 2026
THLEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 274.00 | 274.35 | 269.01 | 274.35 | 274.35 | -0.16% | 41 |
| May 7, 2026 | 292.55 | 292.55 | 270.00 | 274.80 | 274.80 | -1.45% | 60 |
| May 6, 2026 | 278.86 | 278.86 | 278.86 | 278.86 | 278.86 | 3.28% | 388 |
| May 5, 2026 | 275.18 | 275.18 | 270.00 | 270.00 | 270.00 | -0.04% | 735 |
| May 4, 2026 | 269.01 | 282.50 | 269.01 | 270.10 | 270.10 | - | 207 |
| May 1, 2026 | 276.20 | 282.40 | 270.10 | 270.10 | 270.10 | -1.70% | 61 |
| Apr 30, 2026 | 274.93 | 274.93 | 272.80 | 274.77 | 274.77 | -2.34% | 274 |
| Apr 29, 2026 | 265.00 | 281.35 | 265.00 | 281.35 | 281.35 | 4.94% | 285 |
| Apr 28, 2026 | 269.80 | 280.00 | 268.10 | 268.10 | 268.10 | -1.85% | 195 |
| Apr 27, 2026 | 277.00 | 277.00 | 270.59 | 273.15 | 273.15 | -2.17% | 313 |
| Apr 24, 2026 | 283.00 | 285.87 | 270.50 | 279.20 | 279.20 | -2.72% | 135 |
| Apr 23, 2026 | 281.00 | 287.00 | 281.00 | 287.00 | 287.00 | -0.42% | 65 |
| Apr 22, 2026 | 285.00 | 288.20 | 281.50 | 288.20 | 288.20 | -0.62% | 212 |
| Apr 21, 2026 | 301.50 | 305.66 | 285.71 | 290.00 | 290.00 | -7.83% | 645 |
| Apr 20, 2026 | 318.01 | 324.30 | 309.70 | 314.65 | 314.65 | 1.99% | 30 |
| Apr 17, 2026 | 330.58 | 330.58 | 308.50 | 308.50 | 308.50 | 1.15% | 94 |
| Apr 16, 2026 | 326.60 | 330.06 | 305.00 | 305.00 | 305.00 | -4.60% | 64 |
| Apr 15, 2026 | 319.72 | 319.72 | 319.72 | 319.72 | 319.72 | 0.89% | 2 |
| Apr 14, 2026 | 310.41 | 319.00 | 310.41 | 316.90 | 316.90 | 1.57% | 221 |
| Apr 13, 2026 | 304.00 | 312.00 | 304.00 | 312.00 | 312.00 | 3.83% | 139 |
| Apr 10, 2026 | 300.50 | 314.76 | 300.50 | 300.50 | 300.50 | -5.21% | 198 |
| Apr 9, 2026 | 310.30 | 317.00 | 310.30 | 317.00 | 317.00 | 0.71% | 37 |
| Apr 8, 2026 | 315.19 | 316.80 | 314.75 | 314.75 | 314.75 | 0.87% | 132 |
| Apr 7, 2026 | 305.76 | 312.05 | 305.15 | 312.05 | 312.05 | -0.61% | 556 |
| Apr 6, 2026 | 320.00 | 320.00 | 311.24 | 313.95 | 313.95 | 1.27% | 250 |
| Apr 2, 2026 | 304.70 | 310.00 | 304.70 | 310.00 | 310.00 | 0.97% | 8 |
| Apr 1, 2026 | 322.47 | 323.34 | 295.25 | 307.01 | 307.01 | 3.82% | 455 |
| Mar 31, 2026 | 288.36 | 295.70 | 280.50 | 295.70 | 295.70 | 5.52% | 302 |
| Mar 30, 2026 | 291.74 | 291.74 | 280.24 | 280.24 | 280.24 | 2.65% | 607 |
| Mar 27, 2026 | 276.12 | 276.12 | 272.10 | 273.00 | 273.00 | -3.81% | 89 |
| Mar 26, 2026 | 285.00 | 291.75 | 280.00 | 283.83 | 283.83 | 0.68% | 176 |
| Mar 25, 2026 | 285.35 | 286.15 | 281.65 | 281.92 | 281.92 | 2.06% | 172 |
| Mar 24, 2026 | 275.00 | 280.56 | 275.00 | 276.22 | 276.22 | -2.98% | 122 |
| Mar 23, 2026 | 284.92 | 284.92 | 284.70 | 284.70 | 284.70 | 2.41% | 1,124 |
| Mar 20, 2026 | 280.75 | 288.00 | 278.00 | 278.00 | 278.00 | -3.52% | 37 |
| Mar 19, 2026 | 288.15 | 288.15 | 288.14 | 288.14 | 288.14 | -0.02% | 160 |
| Mar 18, 2026 | 290.00 | 290.00 | 288.20 | 288.20 | 288.20 | -0.70% | 9 |
| Mar 17, 2026 | 289.62 | 290.23 | 285.75 | 290.23 | 290.23 | 4.05% | 37 |
| Mar 16, 2026 | 287.34 | 287.94 | 278.94 | 278.94 | 278.94 | -4.19% | 261 |
| Mar 12, 2026 | 292.64 | 298.84 | 290.70 | 291.15 | 291.15 | 0.36% | 196 |
| Mar 11, 2026 | 296.57 | 296.57 | 290.10 | 290.10 | 290.10 | -0.46% | 36 |
| Mar 10, 2026 | 291.00 | 291.44 | 289.50 | 291.44 | 291.44 | -2.85% | 195 |
| Mar 9, 2026 | 282.80 | 299.99 | 282.29 | 299.99 | 299.99 | 6.08% | 226 |
| Mar 6, 2026 | 273.91 | 282.80 | 273.91 | 282.80 | 282.80 | 2.39% | 57 |
| Mar 5, 2026 | 282.34 | 286.90 | 271.21 | 276.21 | 276.21 | -4.54% | 120 |
| Mar 4, 2026 | 292.00 | 294.00 | 289.35 | 289.35 | 289.35 | 0.24% | 306 |
| Mar 3, 2026 | 299.00 | 299.00 | 285.51 | 288.66 | 288.66 | -3.59% | 157 |
| Mar 2, 2026 | 310.00 | 314.26 | 299.38 | 299.41 | 299.41 | -2.10% | 557 |
| Feb 27, 2026 | 306.50 | 306.50 | 295.05 | 305.83 | 305.83 | 0.88% | 146 |
| Feb 26, 2026 | 294.55 | 303.15 | 294.55 | 303.15 | 303.15 | 2.12% | 8 |