Thales S.A. ( THLLY) - Price History
Monthly price history for THLLY (Thales S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $53.19 | $53.19 |
| May 2026 | $56.07 | $56.07 |
| April 2026 | $53.55 | $54.28 |
| March 2026 | $58.01 | $58.80 |
| February 2026 | $60.15 | $60.97 |
| January 2026 | $60.32 | $61.14 |
| December 2025 | $53.31 | $54.03 |
| November 2025 | $50.08 | $50.98 |
| October 2025 | $55.87 | $56.88 |
| September 2025 | $61.83 | $62.94 |
| August 2025 | $51.55 | $52.48 |
| July 2025 | $52.74 | $53.69 |
| June 2025 | $57.89 | $58.93 |
| May 2025 | $59.86 | $60.94 |
| April 2025 | $54.06 | $55.68 |
| March 2025 | $51.83 | $53.38 |
| February 2025 | $39.62 | $40.80 |
| January 2025 | $31.35 | $32.29 |
| December 2024 | $27.74 | $28.57 |
| November 2024 | $28.83 | $29.87 |
| October 2024 | $31.10 | $32.22 |
| September 2024 | $30.56 | $31.66 |
| August 2024 | $32.40 | $33.57 |
| July 2024 | $30.55 | $31.65 |
| June 2024 | $30.72 | $31.83 |
| May 2024 | $35.05 | $36.32 |
| April 2024 | $31.95 | $33.62 |
| March 2024 | $32.44 | $34.14 |
| February 2024 | $28.16 | $29.63 |
| January 2024 | $27.70 | $29.14 |
| December 2023 | $28.07 | $29.54 |
| November 2023 | $28.18 | $29.83 |
| October 2023 | $28.19 | $29.84 |
| September 2023 | $26.51 | $28.06 |
| August 2023 | $27.56 | $29.17 |
| July 2023 | $28.21 | $29.86 |
| June 2023 | $28.35 | $30.01 |
| May 2023 | $26.43 | $27.97 |
| April 2023 | $28.31 | $30.45 |
| March 2023 | $27.43 | $29.51 |
| February 2023 | $25.94 | $27.90 |
| January 2023 | $24.53 | $26.39 |
| December 2022 | $23.71 | $25.51 |
| November 2022 | $23.58 | $25.50 |
| October 2022 | $23.72 | $25.65 |
| September 2022 | $20.26 | $21.91 |
| August 2022 | $22.26 | $24.07 |
| July 2022 | $22.94 | $24.81 |
| June 2022 | $22.64 | $24.49 |
| May 2022 | $22.54 | $24.38 |
| April 2022 | $23.10 | $25.45 |
| March 2022 | $22.78 | $25.09 |
| February 2022 | $20.79 | $22.90 |
| January 2022 | $16.63 | $18.32 |
| December 2021 | $15.68 | $17.27 |
| November 2021 | $14.77 | $16.40 |
| October 2021 | $16.57 | $18.40 |
| September 2021 | $17.49 | $19.42 |
| August 2021 | $18.20 | $20.21 |
| July 2021 | $18.86 | $20.95 |
| June 2021 | $18.36 | $20.39 |
| May 2021 | $18.44 | $20.48 |
| April 2021 | $17.97 | $20.27 |
| March 2021 | $17.61 | $19.87 |
| February 2021 | $16.82 | $18.98 |
| January 2021 | $15.93 | $17.97 |
| December 2020 | $16.28 | $18.36 |
| November 2020 | $16.42 | $18.62 |
| October 2020 | $11.43 | $12.96 |
| September 2020 | $13.14 | $14.90 |
| August 2020 | $13.77 | $15.61 |
| July 2020 | $12.67 | $14.37 |
| June 2020 | $14.28 | $16.19 |
| May 2020 | $13.46 | $15.26 |
| April 2020 | $12.85 | $15.03 |
| March 2020 | $14.42 | $16.87 |
| February 2020 | $16.61 | $19.43 |
| January 2020 | $18.89 | $22.09 |
| December 2019 | $18.01 | $21.07 |
| November 2019 | $16.49 | $19.42 |
| October 2019 | $16.38 | $19.29 |
| September 2019 | $19.14 | $22.54 |
| August 2019 | $19.10 | $22.50 |
| July 2019 | $22.52 | $24 |
| June 2019 | $20.38 | $24 |
| May 2019 | $19.10 | $22.85 |
| April 2019 | $20.26 | $24.23 |
| March 2019 | $20.56 | $123 |
| February 2019 | $19.56 | $117 |
| January 2019 | $18.95 | $113.35 |
| December 2018 | $19.73 | $118 |
| November 2018 | $20.88 | $125.50 |
| October 2018 | $18.95 | $20.20 |
| September 2018 | $18.95 | $20.20 |
| August 2018 | $18.95 | $20.20 |
| July 2018 | $18.95 | $20.20 |
| June 2018 | $18.95 | $20.20 |
| May 2018 | $18.95 | $20.20 |
| April 2018 | $18.95 | $20.20 |
| March 2018 | $18.95 | $20.20 |
| February 2018 | $18.95 | $20.20 |
| January 2018 | $18.95 | $20.20 |
| December 2017 | $18.95 | $20.20 |
| November 2017 | $16.57 | $101 |
| October 2017 | $18.05 | $110 |
| September 2017 | $17.64 | $18.80 |
| August 2017 | $17.64 | $18.80 |
| July 2017 | $17.64 | $18.80 |
| June 2017 | $17.64 | $18.80 |
| May 2017 | $17.64 | $18.80 |
| April 2017 | $17.64 | $18.80 |
| March 2017 | $17.64 | $18.80 |
| February 2017 | $17.64 | $18.80 |
| January 2017 | $15.42 | $94 |
| December 2016 | $15.92 | $97 |
| November 2016 | $15.34 | $93.50 |
| October 2016 | $10.27 | $10.94 |
| September 2016 | $10.27 | $10.94 |
| August 2016 | $10.27 | $10.94 |
| July 2016 | $10.27 | $10.94 |
| June 2016 | $10.27 | $10.94 |
| May 2016 | $10.27 | $10.94 |
| April 2016 | $10.27 | $10.94 |
| March 2016 | $10.27 | $10.94 |
| February 2016 | $10.27 | $10.94 |
| January 2016 | $10.27 | $10.94 |
| December 2015 | $10.27 | $10.94 |
| November 2015 | $10.27 | $10.94 |
| October 2015 | $10.27 | $10.94 |
| September 2015 | $10.27 | $10.94 |
| August 2015 | $10.27 | $10.94 |
| July 2015 | $10.27 | $10.94 |
| June 2015 | $10.27 | $10.94 |
| May 2015 | $10.27 | $10.94 |
| April 2015 | $10.27 | $10.94 |
| March 2015 | $10.27 | $10.94 |
| February 2015 | $10.27 | $10.94 |
| January 2015 | $10.27 | $10.94 |
| December 2014 | $10.27 | $10.94 |
| November 2014 | $10.27 | $10.94 |
| October 2014 | $10.27 | $10.94 |
| September 2014 | $8.98 | $54.72 |
| August 2014 | $6.50 | $6.93 |
| July 2014 | $6.50 | $6.93 |
| June 2014 | $6.50 | $6.93 |
| May 2014 | $6.50 | $6.93 |
| April 2014 | $6.50 | $6.93 |
| March 2014 | $6.50 | $6.93 |
| February 2014 | $6.50 | $6.93 |
| January 2014 | $6.50 | $6.93 |
| December 2013 | $6.50 | $6.93 |
| November 2013 | $6.50 | $6.93 |
| October 2013 | $6.50 | $6.93 |
| September 2013 | $6.50 | $6.93 |
| August 2013 | $6.50 | $6.93 |
| July 2013 | $6.50 | $6.93 |
| June 2013 | $6.50 | $6.93 |
| May 2013 | $6.50 | $6.93 |
| April 2013 | $6.50 | $6.93 |
| March 2013 | $6.50 | $6.93 |
| February 2013 | $6.50 | $6.93 |
| January 2013 | $6.50 | $6.93 |
| December 2012 | $6.50 | $6.93 |
| November 2012 | $6.50 | $6.93 |
| October 2012 | $6.50 | $6.93 |
| September 2012 | $6.50 | $6.93 |
| August 2012 | $6.50 | $6.93 |
| July 2012 | $6.50 | $6.93 |
| June 2012 | $6.50 | $6.93 |
| May 2012 | $6.50 | $6.93 |
| April 2012 | $6.50 | $6.93 |
| March 2012 | $6.50 | $6.93 |
| February 2012 | $6.50 | $6.93 |
| January 2012 | $6.50 | $6.93 |
| December 2011 | $6.50 | $6.93 |
| November 2011 | $6.50 | $6.93 |
| October 2011 | $6.50 | $6.93 |
| September 2011 | $6.50 | $6.93 |
| August 2011 | $6.50 | $6.93 |
| July 2011 | $6.50 | $6.93 |
| June 2011 | $6.50 | $6.93 |
| May 2011 | $6.50 | $6.93 |
| April 2011 | $6.50 | $6.93 |
| March 2011 | $6.50 | $6.93 |
| February 2011 | $6.50 | $6.93 |
| January 2011 | $5.68 | $34.65 |
| December 2010 | $9.10 | $9.70 |
| November 2010 | $9.10 | $9.70 |
| October 2010 | $9.10 | $9.70 |
| September 2010 | $9.10 | $9.70 |
| August 2010 | $9.10 | $9.70 |
| July 2010 | $9.10 | $9.70 |
| June 2010 | $9.10 | $9.70 |
| May 2010 | $9.10 | $9.70 |
| April 2010 | $9.10 | $9.70 |
| March 2010 | $9.10 | $9.70 |
| February 2010 | $9.10 | $9.70 |
| January 2010 | $9.10 | $9.70 |
| December 2009 | $9.10 | $9.70 |
| November 2009 | $9.10 | $9.70 |
| October 2009 | $9.10 | $9.70 |
| September 2009 | $7.96 | $48.50 |
| August 2009 | $7.65 | $8.15 |
| July 2009 | $7.65 | $8.15 |
| June 2009 | $7.65 | $8.15 |
| May 2009 | $7.65 | $8.15 |
| April 2009 | $6.69 | $40.75 |
| March 2009 | $6.43 | $39.20 |
| February 2009 | $8.53 | $9.09 |
| January 2009 | $8.53 | $9.09 |
| December 2008 | $8.53 | $9.09 |
| November 2008 | $8.53 | $9.09 |
| October 2008 | $7.45 | $45.42 |
| September 2008 | $8.29 | $50.50 |
| August 2008 | $10.53 | $11.22 |
| July 2008 | $10.53 | $11.22 |
| June 2008 | $10.53 | $11.22 |
| May 2008 | $10.53 | $11.22 |
| April 2008 | $10.53 | $11.22 |
| March 2008 | $10.53 | $11.22 |
| February 2008 | $9.20 | $56.10 |
| January 2008 | $9.64 | $58.75 |
| December 2007 | $11.21 | $11.95 |
| November 2007 | $11.21 | $11.95 |
| October 2007 | $9.80 | $59.75 |
| September 2007 | $9.27 | $56.50 |
| August 2007 | $11.12 | $11.85 |
| July 2007 | $11.12 | $11.85 |
| June 2007 | $9.72 | $59.25 |
| May 2007 | $9.48 | $10.10 |
| April 2007 | $9.48 | $10.10 |
| March 2007 | $9.48 | $10.10 |
| February 2007 | $9.48 | $10.10 |
| January 2007 | $9.48 | $10.10 |
| December 2006 | $8.29 | $50.50 |
| November 2006 | $7.83 | $47.75 |
| October 2006 | $8.13 | $8.66 |
| September 2006 | $7.11 | $43.31 |
| August 2006 | $8.35 | $8.90 |
| July 2006 | $8.35 | $8.90 |
| June 2006 | $8.35 | $8.90 |
| May 2006 | $8.35 | $8.90 |
| April 2006 | $7.30 | $44.50 |
| March 2006 | $7.71 | $47 |
| February 2006 | $7.71 | $47 |
| January 2006 | $7.88 | $48 |
| December 2005 | $7.55 | $46 |
| November 2005 | $7.28 | $44.35 |
| October 2005 | $6.91 | $42.10 |
| September 2005 | $7.51 | $45.75 |
| August 2005 | $7.04 | $42.90 |
| July 2005 | $6.77 | $41.25 |
| June 2005 | $6.93 | $42.25 |
| May 2005 | $6.78 | $41.35 |
| April 2005 | $8.52 | $9.08 |
| March 2005 | $8.52 | $9.08 |
| February 2005 | $7.45 | $45.40 |
| January 2005 | $7.37 | $44.90 |
| December 2004 | $6.35 | $6.77 |
| November 2004 | $6.35 | $6.77 |
| October 2004 | $6.35 | $6.77 |
| September 2004 | $6.35 | $6.77 |
| August 2004 | $5.55 | $33.85 |
| July 2004 | $5.82 | $35.50 |
| June 2004 | $6.18 | $37.65 |
| May 2004 | $5.65 | $34.46 |
| April 2004 | $6.76 | $7.20 |
| March 2004 | $5.91 | $36 |
| February 2004 | $6.64 | $7.08 |
| January 2004 | $5.81 | $35.40 |
| December 2003 | $5.30 | $32.30 |
| November 2003 | $5.13 | $31.25 |
| October 2003 | $4.69 | $28.60 |
| September 2003 | $4.78 | $29.15 |
| August 2003 | $5.72 | $6.10 |
| July 2003 | $5.72 | $6.10 |
| June 2003 | $5 | $30.50 |
| May 2003 | $4.40 | $26.80 |
| April 2003 | $4.14 | $25.25 |
| March 2003 | $3.79 | $23.10 |
| February 2003 | $3.77 | $23 |
| January 2003 | $4.57 | $27.85 |
| December 2002 | $4.18 | $25.48 |
| November 2002 | $4.36 | $26.60 |
| October 2002 | $4.31 | $26.25 |
| September 2002 | $4.81 | $29.32 |
| August 2002 | $6.46 | $39.40 |
| July 2002 | $6.07 | $37 |
| June 2002 | $6.56 | $40 |
| May 2002 | $6.91 | $42.10 |
| April 2002 | $6.15 | $37.50 |
| March 2002 | $5.82 | $35.50 |
| February 2002 | $5.37 | $32.75 |
| January 2002 | $5.25 | $32 |
| December 2001 | $5.70 | $34.75 |
| October 2001 | $6.40 | $39 |
| September 2001 | $6.07 | $37 |
| August 2001 | $6.45 | $39.30 |
| July 2001 | $6.44 | $39.25 |
THLLY
Price: $53.19
52 week price:
Dividend Yield: 1.70%
5-year range yield:
Forward Dividend Yield: 1.64%
Payout Ratio: 108.49%
Dividend Per Share: 0.87 USD
Earnings Per Share: 1.18 USD
P/E Ratio: 49.39
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Country: France
Market Capitalization: 54.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 9
DGR3: 8.37%
DGR5: 4.15%