Thor Industries (NY: THO )

95.14 USD -0.28 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 53.98 59.60 53.89 56.64 8,313,549 +7.72(+15.78%)
Sep 27, 2019 50.23 50.56 48.60 48.92 1,418,600 -1.22(-2.43%)
Sep 26, 2019 51.86 52.78 49.89 50.14 813,858 -2.10(-4.02%)
Sep 25, 2019 50.32 52.43 50.26 52.24 851,716 +1.69(+3.34%)
Sep 24, 2019 54.01 54.01 50.46 50.55 1,208,679 -3.26(-6.06%)
Sep 23, 2019 53.58 54.40 52.71 53.81 826,274 -0.41(-0.76%)
Sep 20, 2019 53.95 54.99 53.70 54.22 1,169,000 +0.47(+0.87%)
Sep 19, 2019 53.00 54.89 52.97 53.75 904,524 +1.08(+2.05%)
Sep 18, 2019 53.30 53.66 52.35 52.67 663,637 -0.79(-1.48%)
Sep 17, 2019 53.60 53.89 52.65 53.46 776,594 -0.42(-0.78%)
Sep 16, 2019 53.35 54.25 52.07 53.88 850,121 +0.03(+0.06%)
Sep 13, 2019 53.16 54.20 52.67 53.85 1,274,000 +1.48(+2.83%)
Sep 12, 2019 50.88 52.97 50.20 52.37 996,405 +1.28(+2.51%)
Sep 11, 2019 49.50 51.32 48.77 51.09 1,503,545 +1.96(+3.99%)
Sep 10, 2019 48.12 50.19 47.88 49.13 1,534,743 +1.39(+2.91%)
Sep 09, 2019 45.47 48.10 45.09 47.74 1,114,474 +0.87(+1.86%)
Sep 06, 2019 47.23 47.63 46.51 46.87 629,500 -0.32(-0.68%)
Sep 05, 2019 45.29 47.56 45.11 47.19 744,723 +2.60(+5.83%)
Sep 04, 2019 44.36 45.11 44.08 44.59 626,788 +0.37(+0.84%)
Sep 03, 2019 45.59 45.95 44.06 44.22 730,922 -1.69(-3.68%)
Aug 30, 2019 45.94 46.94 45.71 45.91 616,700 +0.17(+0.37%)
Aug 29, 2019 45.52 47.07 45.52 45.74 862,632 +0.84(+1.87%)
Aug 28, 2019 43.08 45.11 42.86 44.90 660,389 +1.57(+3.62%)
Aug 27, 2019 44.15 44.20 43.22 43.33 1,247,689 -0.37(-0.85%)
Aug 26, 2019 43.67 44.10 43.00 43.70 906,999 +0.64(+1.49%)
Aug 23, 2019 44.50 44.70 42.38 43.06 1,448,800 -2.12(-4.69%)
Aug 22, 2019 45.06 45.80 44.51 45.18 520,714 +0.15(+0.33%)
Aug 21, 2019 46.16 46.31 44.78 45.03 436,536 -0.36(-0.79%)
Aug 20, 2019 46.09 46.48 45.06 45.39 494,488 -0.89(-1.92%)
Aug 19, 2019 45.77 46.97 45.23 46.28 799,846 +1.21(+2.68%)
Aug 16, 2019 43.50 45.35 42.85 45.07 1,067,800 +2.35(+5.50%)
Aug 15, 2019 45.15 45.15 42.05 42.72 1,861,428 -2.27(-5.05%)
Aug 14, 2019 47.86 48.03 44.94 44.99 1,053,013 -4.12(-8.39%)
Aug 13, 2019 49.17 50.64 48.62 49.11 827,332 +0.12(+0.24%)
Aug 12, 2019 49.87 50.63 48.64 48.99 412,846 -1.36(-2.70%)
Aug 09, 2019 51.22 51.37 49.32 50.35 791,200 -1.18(-2.29%)
Aug 08, 2019 52.67 53.10 50.33 51.53 1,891,865 -1.89(-3.54%)
Aug 07, 2019 53.31 54.09 52.50 53.42 913,426 -0.90(-1.66%)
Aug 06, 2019 54.99 55.47 53.21 54.32 844,665 -0.03(-0.06%)
Aug 05, 2019 55.95 56.34 53.94 54.35 545,976 -2.64(-4.63%)
Aug 02, 2019 57.80 58.52 56.13 56.99 469,400 -1.24(-2.13%)
Aug 01, 2019 59.84 60.53 57.70 58.23 875,506 -1.37(-2.30%)
Jul 31, 2019 59.67 60.25 58.85 59.60 578,254 +0.01(+0.02%)
Jul 30, 2019 57.87 59.69 56.96 59.59 411,084 +1.30(+2.23%)
Jul 29, 2019 59.45 59.66 58.05 58.29 476,662 -1.39(-2.33%)
Jul 26, 2019 58.85 60.11 58.24 59.68 517,300 +0.71(+1.20%)
Jul 25, 2019 59.28 60.32 58.26 58.97 613,202 -0.36(-0.61%)
Jul 24, 2019 56.98 59.50 56.98 59.33 944,395 +2.34(+4.11%)
Jul 23, 2019 56.87 57.30 56.12 56.99 1,207,201 +0.52(+0.92%)
Jul 22, 2019 58.71 58.71 56.31 56.47 600,850 -1.88(-3.22%)
Jul 19, 2019 59.46 60.29 58.31 58.35 671,100 -0.79(-1.34%)
Jul 18, 2019 58.70 59.40 58.46 59.14 612,014 +0.14(+0.24%)
Jul 17, 2019 59.67 59.95 58.44 59.00 607,364 -0.67(-1.12%)
Jul 16, 2019 58.90 59.99 58.10 59.67 522,788 +0.69(+1.17%)
Jul 15, 2019 58.80 59.54 57.85 58.98 644,506 -0.34(-0.57%)
Jul 12, 2019 57.64 59.51 57.40 59.32 500,600 +2.06(+3.60%)
Jul 11, 2019 57.19 57.64 56.15 57.26 573,604 +0.15(+0.26%)
Jul 10, 2019 57.62 58.22 56.08 57.11 678,426 +0.66(+1.17%)
Jul 09, 2019 56.00 56.60 55.49 56.45 916,405 +0.31(+0.55%)
Jul 08, 2019 57.88 57.88 56.06 56.14 668,592 -2.08(-3.57%)
Jul 05, 2019 57.96 59.12 57.15 58.22 417,500 -0.26(-0.44%)
Jul 03, 2019 57.05 58.60 56.30 58.48 591,300 +1.50(+2.63%)
Jul 02, 2019 57.84 58.13 56.72 56.98 875,905 -0.97(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.