Get the Stockscreener App
258.10
5.92%
-16.25
After Hours:
288.15
30.05
+11.64%
Thales S.A. Stock (THLEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2026 | $264.1 | $252.6 | $11.52 | 111.0 | -5.92% |
| May 08, 2026 | $274.4 | $269.0 | $5.34 | 41.00 | -0.16% |
| May 07, 2026 | $292.6 | $270.0 | $22.55 | 60.00 | -1.45% |
| May 06, 2026 | $278.9 | $278.9 | $0.00 | 388.0 | +3.28% |
| May 05, 2026 | $275.2 | $270.0 | $5.18 | 735.0 | -0.04% |
| May 04, 2026 | $282.5 | $269.0 | $13.49 | 207.0 | +0.00% |
| May 01, 2026 | $282.4 | $270.1 | $12.30 | 61.00 | -1.70% |
| Apr 30, 2026 | $274.9 | $272.8 | $2.12 | 274.0 | -2.34% |
| Apr 29, 2026 | $281.4 | $265.0 | $16.35 | 285.0 | +4.94% |
| Apr 28, 2026 | $280.0 | $268.1 | $11.90 | 195.0 | -1.85% |
| Apr 27, 2026 | $277.0 | $270.6 | $6.40 | 313.0 | -2.17% |
| Apr 24, 2026 | $285.9 | $270.5 | $15.37 | 135.0 | -2.72% |
| Apr 23, 2026 | $287.0 | $281.0 | $6.00 | 65.00 | -0.42% |
| Apr 22, 2026 | $288.2 | $281.5 | $6.70 | 212.0 | -0.62% |
| Apr 21, 2026 | $305.7 | $285.7 | $19.95 | 653.0 | -7.83% |
| Apr 20, 2026 | $324.3 | $309.7 | $14.60 | 30.00 | +1.99% |
| Apr 17, 2026 | $330.6 | $308.5 | $22.08 | 94.00 | +1.15% |
| Apr 16, 2026 | $330.1 | $305.0 | $25.06 | 64.00 | -4.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $292.6 | $252.6 | $39.96 | 1,603.0 | -6.07% |
| Apr, 2026 | $330.6 | $265.0 | $65.58 | 4,318.0 | -7.08% |
| Mar, 2026 | $300.0 | $271.2 | $28.78 | 4,234.0 | +3.45% |
| Feb, 2026 | $313.1 | $285.9 | $27.30 | 324.0 | -7.16% |
| Jan, 2026 | $323.4 | $267.7 | $55.65 | 7,783.0 | +15.84% |
Thales S.A. Stock (THLEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $282.4 | $247.0 | $35.41 | 53,800.0 | +3.98% |
| Nov, 2025 | $297.4 | $247.0 | $50.42 | 4,415.0 | -10.02% |
| Oct, 2025 | $333.4 | $280.5 | $52.88 | 20,208.0 | -6.97% |
| Sep, 2025 | $318.7 | $250.0 | $68.67 | 291,424.0 | +18.06% |
| Aug, 2025 | $287.4 | $253.6 | $33.86 | 6,745.0 | -1.55% |
| 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% |
9.09%
3.46%
Cap:
|
Volume (24h):