Get the Stockscreener App
266.45
1.31%
-3.55
After Hours:
304.90
38.45
+14.43%
Thales S.A. Stock (THLEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $266.4 | $253.6 | $12.86 | 316.0 | -1.31% |
| Aug 15, 2025 | $278.9 | $270.0 | $8.85 | 100.0 | +0.19% |
| Aug 14, 2025 | $274.3 | $269.0 | $5.30 | 66.00 | +0.07% |
| Aug 13, 2025 | $269.7 | $266.5 | $3.20 | 35.00 | +0.96% |
| Aug 12, 2025 | $267.6 | $264.0 | $3.60 | 421.0 | +1.04% |
| Aug 11, 2025 | $272.2 | $258.5 | $13.70 | 313.0 | -0.41% |
| Aug 08, 2025 | $274.2 | $265.1 | $9.15 | 264.0 | -5.51% |
| Aug 07, 2025 | $282.6 | $264.4 | $18.27 | 993.0 | +5.68% |
| Aug 06, 2025 | $287.4 | $264.8 | $22.66 | 200.0 | +0.08% |
| Aug 05, 2025 | $275.8 | $264.8 | $11.00 | 438.0 | -1.74% |
| Aug 04, 2025 | $283.6 | $269.5 | $14.08 | 168.0 | -1.46% |
| Aug 01, 2025 | $274.0 | $264.8 | $9.21 | 158.0 | +3.40% |
| Jul 31, 2025 | $268.5 | $264.8 | $3.73 | 397.0 | -0.21% |
| Jul 30, 2025 | $270.8 | $265.0 | $5.82 | 290.0 | -2.51% |
| Jul 29, 2025 | $277.0 | $267.0 | $10.00 | 95.00 | +1.64% |
Thales S.A. Stock (THLEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Thales S.A. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of THLEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Thales S.A. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Thales S.A. Stock (THLEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $287.4 | $253.6 | $33.86 | 3,472.0 | +0.55% |
| Jul, 2025 | $300.0 | $264.8 | $35.21 | 6,609.0 | -9.23% |
| Jun, 2025 | $320.4 | $274.7 | $45.65 | 7,903.0 | -5.72% |
| May, 2025 | $315.0 | $255.1 | $59.94 | 48,156.0 | +11.54% |
| Apr, 2025 | $303.7 | $235.0 | $68.68 | 16,765.0 | +4.36% |
| Mar, 2025 | $280.6 | $231.0 | $49.55 | 60,417.0 | +36.42% |
| Feb, 2025 | $203.8 | $182.4 | $21.37 | 23,448.0 | +21.12% |
| Jan, 2025 | $161.0 | $142.0 | $19.00 | 1,935.0 | +13.54% |
Thales S.A. Stock (THLEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $153.9 | $137.0 | $16.96 | 9,905.0 | -0.14% |
| Nov, 2024 | $166.4 | $145.4 | $21.04 | 2,744.0 | -11.58% |
| Oct, 2024 | $168.1 | $158.6 | $9.50 | 860.0 | +2.14% |
| Sep, 2024 | $165.7 | $161.0 | $4.74 | 1,904.0 | -3.74% |
| Aug, 2024 | $167.2 | $165.0 | $2.25 | 4,222.0 | +4.26% |
| Jul, 2024 | $160.4 | $160.4 | $0.00 | 163.0 | +0.57% |
| Jun, 2024 | $183.0 | $159.5 | $23.50 | 3,666.0 | -10.94% |
| May, 2024 | $181.5 | $176.9 | $4.60 | 3,514.0 | +8.48% |
| Apr, 2024 | $170.4 | $165.1 | $5.35 | 223.0 | -4.62% |
| Mar, 2024 | $173.1 | $173.1 | $0.00 | 100.0 | +18.03% |
| Feb, 2024 | $152.4 | $141.1 | $11.32 | 14,522.0 | -2.61% |
| Jan, 2024 | $150.6 | $144.2 | $6.34 | 769.0 | -0.33% |
Thales S.A. Stock (THLEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $151.1 | $150.8 | $0.34 | 434.0 | -0.79% |
| Nov, 2023 | $152.4 | $146.0 | $6.37 | 4,005.0 | +0.73% |
| Oct, 2023 | $151.2 | $137.4 | $13.80 | 7,666.0 | +7.50% |
| Sep, 2023 | $146.0 | $140.7 | $5.38 | 799.0 | -3.00% |
| Aug, 2023 | $145.4 | $141.9 | $3.55 | 672.0 | -4.92% |
| Jul, 2023 | $158.1 | $143.6 | $14.47 | 737.0 | +1.78% |
| Jun, 2023 | $149.8 | $145.2 | $4.68 | 12,332.0 | +6.26% |
| May, 2023 | $149.6 | $141.0 | $8.55 | 1,426.0 | -5.63% |
| Apr, 2023 | $157.1 | $149.4 | $7.68 | 854.0 | +4.92% |
| Mar, 2023 | $148.5 | $134.2 | $14.25 | 3,361.0 | +2.18% |
| Feb, 2023 | $145.0 | $136.3 | $8.65 | 1,614.0 | +2.67% |
| Jan, 2023 | $136.0 | $123.8 | $12.25 | 2,386.0 | +9.04% |
13.21%
0.18%
Cap:
|
Volume (24h):