2m 2m 2m 2m 2m 2m 2m
Thales (THLEF)
OTC
$265.05+$4.71 (+1.81%)
Price as of Sep 11, 2026- N/AMarket Cap
- -7.54%1-Year Change
- Aerospace & DefenseIndustry
Thales (THLEF)
$265.05+$4.71 (+1.81%)
- 1 Month-13.94%Low Price$256.10High Price$310.90
- 3 Months-0.29%Low Price$243.75High Price$317.00
- 1 Year-7.54%Low Price$243.75High Price$316.62
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 258.00 | 265.05 | 248.68 | 265.05 | +1.81% | 3,119 |
09/10/2026 | 262.50 | 263.00 | 259.10 | 260.34 | +1.66% | 324 |
09/09/2026 | 250.75 | 262.00 | 250.75 | 256.10 | -4.23% | 122 |
09/08/2026 | 276.00 | 280.00 | 257.03 | 267.40 | -1.33% | 39 |
09/04/2026 | 274.00 | 274.00 | 271.00 | 271.00 | -0.04% | 20 |
09/03/2026 | 278.63 | 278.63 | 271.00 | 271.10 | -0.37% | 140 |
09/02/2026 | 291.49 | 291.49 | 264.40 | 272.12 | +2.69% | 113 |
09/01/2026 | 265.76 | 273.25 | 265.00 | 265.00 | -6.19% | 152 |
08/31/2026 | 297.25 | 297.25 | 281.98 | 282.50 | -0.12% | 46 |
08/28/2026 | 283.75 | 283.80 | 282.85 | 282.85 | +2.95% | 35 |
08/27/2026 | 288.35 | 289.50 | 274.75 | 274.75 | -4.73% | 29 |
08/26/2026 | 276.75 | 288.40 | 276.75 | 288.40 | -0.52% | 9 |
08/25/2026 | 281.00 | 292.50 | 281.00 | 289.90 | -0.92% | 127 |
08/24/2026 | 288.50 | 292.60 | 288.50 | 292.60 | -5.46% | 108 |
08/21/2026 | 295.75 | 309.48 | 295.75 | 309.48 | +4.64% | 110 |
08/20/2026 | 299.75 | 304.50 | 294.24 | 295.75 | -1.53% | 98 |
08/19/2026 | 293.50 | 309.99 | 293.50 | 300.35 | -3.11% | 55 |
08/18/2026 | 310.00 | 310.00 | 310.00 | 310.00 | +0.67% | 15 |
08/17/2026 | 300.75 | 314.15 | 300.75 | 307.93 | -0.95% | 61 |
08/14/2026 | 314.25 | 315.20 | 310.90 | 310.90 | -1.92% | 143 |
08/13/2026 | 315.53 | 317.00 | 315.00 | 317.00 | +0.62% | 144 |
08/12/2026 | 307.47 | 316.68 | 307.47 | 315.05 | +2.30% | 221 |
08/11/2026 | 320.00 | 320.00 | 307.00 | 307.97 | +0.16% | 35 |
08/10/2026 | 293.75 | 307.48 | 293.75 | 307.47 | -1.64% | 82 |
08/07/2026 | 308.56 | 312.59 | 302.90 | 312.59 | +3.34% | 161 |
08/06/2026 | 300.00 | 305.19 | 300.00 | 302.50 | +3.07% | 198 |
08/05/2026 | 293.00 | 307.51 | 293.00 | 293.50 | -0.92% | 61 |
08/04/2026 | 298.40 | 300.00 | 292.20 | 296.22 | +0.58% | 308 |
08/03/2026 | 290.00 | 296.44 | 285.50 | 294.50 | +4.06% | 313 |
07/31/2026 | 284.15 | 284.15 | 280.40 | 283.00 | -0.14% | 383 |
07/30/2026 | 290.00 | 290.00 | 269.74 | 283.40 | -0.32% | 38 |
07/29/2026 | 284.30 | 284.30 | 284.30 | 284.30 | +5.10% | 3 |
07/28/2026 | 275.00 | 284.25 | 270.51 | 270.51 | -1.81% | 179 |
07/27/2026 | 264.15 | 285.00 | 264.15 | 275.50 | +2.04% | 163 |
07/24/2026 | 270.00 | 270.00 | 270.00 | 270.00 | +0.98% | 9 |
07/23/2026 | 267.30 | 272.90 | 265.75 | 267.38 | +4.83% | 111 |
07/22/2026 | 255.06 | 255.06 | 255.06 | 255.06 | -4.58% | 4 |
07/21/2026 | 251.50 | 267.30 | 245.80 | 267.30 | +6.07% | 90 |
07/20/2026 | 256.50 | 267.71 | 252.00 | 252.00 | -1.66% | 22 |
07/17/2026 | 244.90 | 258.20 | 244.90 | 256.25 | +4.38% | 38 |
07/16/2026 | 248.00 | 248.05 | 245.50 | 245.50 | -6.65% | 174 |
07/15/2026 | 243.00 | 262.99 | 243.00 | 262.99 | +4.94% | 157 |
07/14/2026 | 262.50 | 262.50 | 250.60 | 250.60 | -1.81% | 81 |
07/13/2026 | 247.01 | 262.18 | 247.01 | 255.22 | -0.21% | 96 |
07/10/2026 | 251.85 | 255.75 | 244.30 | 255.75 | -5.97% | 167 |
07/09/2026 | 271.95 | 272.00 | 271.95 | 272.00 | +2.97% | 14 |
07/08/2026 | 264.78 | 280.75 | 264.15 | 264.15 | -3.91% | 107 |
07/07/2026 | 284.75 | 284.75 | 267.81 | 274.89 | -1.28% | 20 |
07/06/2026 | 264.75 | 278.45 | 264.75 | 278.45 | +0.53% | 82 |
07/02/2026 | 270.00 | 276.99 | 270.00 | 276.99 | +7.42% | 90 |
07/01/2026 | 262.75 | 268.27 | 249.85 | 257.85 | +0.55% | 26 |
06/30/2026 | 254.32 | 269.40 | 253.20 | 256.43 | -2.86% | 61 |
06/29/2026 | 259.79 | 263.97 | 247.94 | 263.97 | +8.30% | 18 |
06/26/2026 | 242.90 | 256.76 | 242.90 | 243.75 | -1.67% | 1,209 |
06/25/2026 | 252.30 | 260.91 | 247.90 | 247.90 | -3.45% | 831 |
06/24/2026 | 259.00 | 259.00 | 252.25 | 256.75 | -2.52% | 100 |
06/23/2026 | 261.88 | 265.24 | 256.00 | 263.38 | +0.33% | 282 |
06/22/2026 | 265.00 | 270.00 | 252.00 | 262.50 | -0.49% | 548 |
06/18/2026 | 263.77 | 265.15 | 263.77 | 263.80 | -2.12% | 39 |
06/17/2026 | 267.00 | 269.90 | 264.85 | 269.50 | +2.45% | 92 |
06/16/2026 | 267.25 | 268.59 | 263.05 | 263.05 | -3.97% | 168 |
06/15/2026 | 271.00 | 276.76 | 268.91 | 273.92 | +1.45% | 98 |
06/12/2026 | 267.65 | 276.42 | 267.65 | 270.00 | +1.57% | 34 |
06/11/2026 | 278.12 | 286.90 | 265.83 | 265.83 | -1.54% | 47 |
06/10/2026 | 275.18 | 275.18 | 265.20 | 270.00 | +1.56% | 791 |
06/09/2026 | 265.85 | 265.85 | 265.85 | 265.85 | +0.19% | 3 |
06/08/2026 | 259.95 | 281.52 | 259.95 | 265.35 | +0.57% | 27 |
06/05/2026 | 268.50 | 280.00 | 258.35 | 263.85 | -2.11% | 138 |
06/04/2026 | 262.60 | 279.18 | 262.60 | 269.53 | +4.33% | 38 |
06/03/2026 | 271.91 | 273.96 | 258.35 | 258.35 | -3.51% | 414 |
06/02/2026 | 276.94 | 277.95 | 251.42 | 267.74 | +0.92% | 183 |
06/01/2026 | 285.64 | 285.64 | 265.30 | 265.30 | -3.75% | 79 |
05/29/2026 | 285.91 | 293.51 | 270.00 | 275.65 | +2.09% | 228 |
05/28/2026 | 280.31 | 280.31 | 270.00 | 270.00 | -0.18% | 256 |
05/27/2026 | 275.00 | 278.96 | 263.05 | 270.50 | -0.31% | 329 |
05/26/2026 | 257.85 | 282.56 | 257.85 | 271.34 | +0.87% | 67 |
05/22/2026 | 273.87 | 273.87 | 260.00 | 269.00 | +2.71% | 26 |
05/21/2026 | 264.45 | 271.78 | 259.34 | 261.90 | -0.93% | 255 |
05/20/2026 | 278.70 | 278.70 | 254.50 | 264.35 | +1.69% | 86 |
05/19/2026 | 263.50 | 265.00 | 253.10 | 259.95 | +5.43% | 50 |
05/19/2026 |
$3.44 Dividend | |||||
05/18/2026 | 260.48 | 260.48 | 246.56 | 246.56 | -3.14% | 142 |
05/15/2026 | 254.45 | 260.48 | 249.12 | 254.55 | -2.05% | 111 |
05/14/2026 | 245.43 | 259.88 | 245.43 | 259.88 | -0.17% | 333 |
05/13/2026 | 257.95 | 260.33 | 254.65 | 260.33 | +0.86% | 82 |
05/12/2026 | 265.50 | 267.53 | 257.80 | 258.10 | -2.78% | 5,920 |
05/11/2026 | 265.30 | 265.49 | 260.47 | 265.49 | -1.88% | 6 |
05/08/2026 | 270.23 | 270.58 | 265.31 | 270.58 | -0.16% | 41 |
05/07/2026 | 288.53 | 288.53 | 266.29 | 271.02 | -1.45% | 60 |
05/06/2026 | 275.02 | 275.02 | 275.02 | 275.02 | +3.28% | 388 |
05/05/2026 | 271.40 | 271.40 | 266.29 | 266.29 | -0.04% | 735 |
05/04/2026 | 265.31 | 278.61 | 265.31 | 266.39 | 0.00% | 207 |
05/01/2026 | 272.40 | 278.52 | 266.39 | 266.39 | -1.70% | 61 |
04/30/2026 | 271.14 | 271.14 | 269.05 | 270.99 | -2.34% | 274 |
04/29/2026 | 261.36 | 277.48 | 261.36 | 277.48 | +4.94% | 285 |
04/28/2026 | 266.09 | 276.15 | 264.41 | 264.41 | -1.85% | 195 |
04/27/2026 | 273.19 | 273.19 | 266.87 | 269.40 | -2.17% | 313 |
04/24/2026 | 279.11 | 281.94 | 266.78 | 275.36 | -2.72% | 135 |
04/23/2026 | 277.14 | 283.05 | 277.14 | 283.05 | -0.42% | 65 |
04/22/2026 | 281.08 | 284.24 | 277.63 | 284.24 | -0.62% | 212 |