Skip to main content
logo
Thales S.A. (THLEF)
OTCMKTS · Delayed Price · Currency is USD
272.00
+7.85 (2.97%)
At close: Jul 9, 2026

THLEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2026264.78280.75264.15264.15264.15-3.91%107
Jul 7, 2026284.75284.75267.81274.89274.89-1.28%20
Jul 6, 2026264.75278.45264.75278.45278.450.53%82
Jul 2, 2026270.00276.99270.00276.99276.997.42%90
Jul 1, 2026262.75268.27249.85257.85257.850.55%26
Jun 30, 2026254.32269.40253.20256.43256.43-2.86%61
Jun 29, 2026259.79263.97247.94263.97263.978.30%18
Jun 26, 2026242.90256.76242.90243.75243.75-1.67%1,209
Jun 25, 2026252.30260.91247.90247.90247.90-3.45%831
Jun 24, 2026259.00259.00252.25256.75256.75-2.52%100
Jun 23, 2026261.88265.24256.00263.38263.380.33%282
Jun 22, 2026265.00270.00252.00262.50262.50-0.49%548
Jun 18, 2026263.77265.15263.77263.80263.80-2.12%39
Jun 17, 2026267.00269.90264.85269.50269.502.45%92
Jun 16, 2026267.25268.59263.05263.05263.05-3.97%168
Jun 15, 2026271.00276.76268.91273.92273.921.45%98
Jun 12, 2026267.65276.42267.65270.00270.001.57%34
Jun 11, 2026278.12286.90265.83265.83265.83-1.54%47
Jun 10, 2026275.18275.18265.20270.00270.001.56%791
Jun 9, 2026265.85265.85265.85265.85265.850.19%3
Jun 8, 2026259.95281.52259.95265.35265.350.57%27
Jun 5, 2026268.50280.00258.35263.85263.85-2.11%138
Jun 4, 2026262.60279.18262.60269.53269.534.33%38
Jun 3, 2026271.91273.96258.35258.35258.35-3.51%414
Jun 2, 2026276.94277.95251.42267.74267.740.92%183
Jun 1, 2026285.64285.64265.30265.30265.30-3.75%79
May 29, 2026285.91293.51270.00275.65275.652.09%228
May 28, 2026280.31280.31270.00270.00270.00-0.18%256
May 27, 2026275.00278.96263.05270.50270.50-0.31%329
May 26, 2026257.85282.56257.85271.34271.340.87%67
May 22, 2026273.87273.87260.00269.00269.002.71%26
May 21, 2026264.45271.78259.34261.90261.90-0.93%255
May 20, 2026278.70278.70254.50264.35264.351.69%86
May 19, 2026263.50265.00253.10259.95259.953.98%50
May 18, 2026264.11264.11250.00250.00250.00-1.83%142
May 15, 2026258.00264.11252.59258.10254.67-2.05%111
May 14, 2026248.85263.50248.85263.50260.00-0.17%333
May 13, 2026261.55263.96258.20263.96260.450.86%82
May 12, 2026269.20271.26261.40261.70258.22-2.78%5,920
May 11, 2026269.00269.19264.10269.19265.61-1.88%6
May 8, 2026274.00274.35269.01274.35270.71-0.16%41
May 7, 2026292.55292.55270.00274.80271.15-1.45%60
May 6, 2026278.86278.86278.86278.86275.153.28%388
May 5, 2026275.18275.18270.00270.00266.41-0.04%735
May 4, 2026269.01282.50269.01270.10266.51-207
May 1, 2026276.20282.40270.10270.10266.51-1.70%61
Apr 30, 2026274.93274.93272.80274.77271.12-2.34%274
Apr 29, 2026265.00281.35265.00281.35277.614.94%285
Apr 28, 2026269.80280.00268.10268.10264.54-1.85%195
Apr 27, 2026277.00277.00270.59273.15269.53-2.17%313