Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
275.65
+5.65 (2.09%)
At close: May 29, 2026
THLEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 285.91 | 293.51 | 270.00 | 275.65 | 275.65 | 2.09% | 228 |
| May 28, 2026 | 280.31 | 280.31 | 270.00 | 270.00 | 270.00 | -0.18% | 256 |
| May 27, 2026 | 275.00 | 278.96 | 263.05 | 270.50 | 270.50 | -0.31% | 329 |
| May 26, 2026 | 257.85 | 282.56 | 257.85 | 271.34 | 271.34 | 0.87% | 67 |
| May 22, 2026 | 273.87 | 273.87 | 260.00 | 269.00 | 269.00 | 2.71% | 26 |
| May 21, 2026 | 264.45 | 271.78 | 259.34 | 261.90 | 261.90 | -0.93% | 255 |
| May 20, 2026 | 278.70 | 278.70 | 254.50 | 264.35 | 264.35 | 1.69% | 86 |
| May 19, 2026 | 263.50 | 265.00 | 253.10 | 259.95 | 259.95 | 3.98% | 50 |
| May 18, 2026 | 264.11 | 264.11 | 250.00 | 250.00 | 250.00 | -1.83% | 142 |
| May 15, 2026 | 258.00 | 264.11 | 252.59 | 258.10 | 254.67 | -2.05% | 111 |
| May 14, 2026 | 248.85 | 263.50 | 248.85 | 263.50 | 260.00 | -0.17% | 333 |
| May 13, 2026 | 261.55 | 263.96 | 258.20 | 263.96 | 260.45 | 0.86% | 82 |
| May 12, 2026 | 269.20 | 271.26 | 261.40 | 261.70 | 258.22 | -2.78% | 5,920 |
| May 11, 2026 | 269.00 | 269.19 | 264.10 | 269.19 | 265.61 | -1.88% | 6 |
| May 8, 2026 | 274.00 | 274.35 | 269.01 | 274.35 | 270.71 | -0.16% | 41 |
| May 7, 2026 | 292.55 | 292.55 | 270.00 | 274.80 | 271.15 | -1.45% | 60 |
| May 6, 2026 | 278.86 | 278.86 | 278.86 | 278.86 | 275.15 | 3.28% | 388 |
| May 5, 2026 | 275.18 | 275.18 | 270.00 | 270.00 | 266.41 | -0.04% | 735 |
| May 4, 2026 | 269.01 | 282.50 | 269.01 | 270.10 | 266.51 | - | 207 |
| May 1, 2026 | 276.20 | 282.40 | 270.10 | 270.10 | 266.51 | -1.70% | 61 |
| Apr 30, 2026 | 274.93 | 274.93 | 272.80 | 274.77 | 271.12 | -2.34% | 274 |
| Apr 29, 2026 | 265.00 | 281.35 | 265.00 | 281.35 | 277.61 | 4.94% | 285 |
| Apr 28, 2026 | 269.80 | 280.00 | 268.10 | 268.10 | 264.54 | -1.85% | 195 |
| Apr 27, 2026 | 277.00 | 277.00 | 270.59 | 273.15 | 269.53 | -2.17% | 313 |
| Apr 24, 2026 | 283.00 | 285.87 | 270.50 | 279.20 | 275.49 | -2.72% | 135 |
| Apr 23, 2026 | 281.00 | 287.00 | 281.00 | 287.00 | 283.19 | -0.42% | 65 |
| Apr 22, 2026 | 285.00 | 288.20 | 281.50 | 288.20 | 284.37 | -0.62% | 212 |
| Apr 21, 2026 | 301.50 | 305.66 | 285.71 | 290.00 | 286.15 | -7.83% | 645 |
| Apr 20, 2026 | 318.01 | 324.30 | 309.70 | 314.65 | 310.47 | 1.99% | 30 |
| Apr 17, 2026 | 330.58 | 330.58 | 308.50 | 308.50 | 304.40 | 1.15% | 94 |
| Apr 16, 2026 | 326.60 | 330.06 | 305.00 | 305.00 | 300.95 | -4.60% | 64 |
| Apr 15, 2026 | 319.72 | 319.72 | 319.72 | 319.72 | 315.47 | 0.89% | 2 |
| Apr 14, 2026 | 310.41 | 319.00 | 310.41 | 316.90 | 312.69 | 1.57% | 221 |
| Apr 13, 2026 | 304.00 | 312.00 | 304.00 | 312.00 | 307.86 | 3.83% | 139 |
| Apr 10, 2026 | 300.50 | 314.76 | 300.50 | 300.50 | 296.51 | -5.21% | 198 |
| Apr 9, 2026 | 310.30 | 317.00 | 310.30 | 317.00 | 312.79 | 0.71% | 37 |
| Apr 8, 2026 | 315.19 | 316.80 | 314.75 | 314.75 | 310.57 | 0.87% | 132 |
| Apr 7, 2026 | 305.76 | 312.05 | 305.15 | 312.05 | 307.91 | -0.61% | 556 |
| Apr 6, 2026 | 320.00 | 320.00 | 311.24 | 313.95 | 309.78 | 1.27% | 250 |
| Apr 2, 2026 | 304.70 | 310.00 | 304.70 | 310.00 | 305.88 | 0.97% | 8 |
| Apr 1, 2026 | 322.47 | 323.34 | 295.25 | 307.01 | 302.93 | 3.82% | 455 |
| Mar 31, 2026 | 288.36 | 295.70 | 280.50 | 295.70 | 291.77 | 5.52% | 302 |
| Mar 30, 2026 | 291.74 | 291.74 | 280.24 | 280.24 | 276.52 | 2.65% | 607 |
| Mar 27, 2026 | 276.12 | 276.12 | 272.10 | 273.00 | 269.37 | -3.81% | 89 |
| Mar 26, 2026 | 285.00 | 291.75 | 280.00 | 283.83 | 280.06 | 0.68% | 176 |
| Mar 25, 2026 | 285.35 | 286.15 | 281.65 | 281.92 | 278.18 | 2.06% | 172 |
| Mar 24, 2026 | 275.00 | 280.56 | 275.00 | 276.22 | 272.55 | -2.98% | 122 |
| Mar 23, 2026 | 284.92 | 284.92 | 284.70 | 284.70 | 280.92 | 2.41% | 1,124 |
| Mar 20, 2026 | 280.75 | 288.00 | 278.00 | 278.00 | 274.31 | -3.52% | 37 |
| Mar 19, 2026 | 288.15 | 288.15 | 288.14 | 288.14 | 284.31 | -0.02% | 160 |