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 (%)
Aug 31, 2020 100.09 100.09 93.26 94.43 1,063,503 -4.14(-4.20%)
Aug 28, 2020 100.00 102.00 98.27 98.57 736,000 -1.43(-1.43%)
Aug 27, 2020 101.61 101.73 97.59 100.00 907,872 -1.03(-1.02%)
Aug 26, 2020 100.97 103.42 100.66 101.03 752,991 +1.05(+1.05%)
Aug 25, 2020 105.84 107.14 99.42 99.98 1,055,476 -5.52(-5.23%)
Aug 24, 2020 108.14 108.60 104.70 105.50 397,361 -1.76(-1.64%)
Aug 21, 2020 107.52 108.79 105.27 107.26 337,800 -0.85(-0.79%)
Aug 20, 2020 107.75 110.59 106.97 108.11 524,044 -0.95(-0.87%)
Aug 19, 2020 111.04 111.72 108.92 109.06 431,831 -0.86(-0.78%)
Aug 18, 2020 113.18 113.91 109.91 109.92 437,940 -3.30(-2.91%)
Aug 17, 2020 109.44 113.98 108.89 113.22 665,939 +5.12(+4.74%)
Aug 14, 2020 106.80 109.36 105.66 108.10 458,300 +0.92(+0.86%)
Aug 13, 2020 105.70 110.19 105.34 107.18 632,792 +1.39(+1.31%)
Aug 12, 2020 109.51 110.50 105.25 105.79 1,010,539 -2.25(-2.08%)
Aug 11, 2020 109.55 110.89 107.11 108.04 541,946 -0.26(-0.24%)
Aug 10, 2020 110.61 112.10 108.01 108.30 684,700 -1.72(-1.56%)
Aug 07, 2020 110.90 113.74 107.82 110.02 795,900 -0.52(-0.47%)
Aug 06, 2020 117.31 118.30 109.52 110.54 930,248 -7.43(-6.30%)
Aug 05, 2020 117.71 118.72 116.79 117.97 518,776 +1.46(+1.25%)
Aug 04, 2020 120.49 120.88 114.71 116.51 768,648 -4.23(-3.50%)
Aug 03, 2020 115.75 121.33 115.53 120.74 707,839 +6.75(+5.92%)
Jul 31, 2020 115.73 115.90 111.67 113.99 522,900 -1.71(-1.48%)
Jul 30, 2020 115.63 117.37 113.90 115.70 524,898 -2.26(-1.92%)
Jul 29, 2020 116.49 118.85 116.16 117.96 500,300 +2.06(+1.78%)
Jul 28, 2020 116.82 118.37 115.63 115.90 644,194 -1.24(-1.06%)
Jul 27, 2020 112.30 117.16 112.09 117.14 589,538 +5.52(+4.95%)
Jul 24, 2020 109.43 114.35 108.59 111.62 555,000 -0.49(-0.44%)
Jul 23, 2020 117.49 119.77 109.92 112.11 1,026,718 -5.81(-4.93%)
Jul 22, 2020 115.31 117.99 114.02 117.92 777,657 +1.95(+1.68%)
Jul 21, 2020 112.23 118.17 112.23 115.97 1,377,238 +4.30(+3.85%)
Jul 20, 2020 109.60 112.28 108.50 111.67 459,363 +1.63(+1.48%)
Jul 17, 2020 112.36 112.80 109.21 110.04 724,200 -2.38(-2.12%)
Jul 16, 2020 110.92 113.62 109.97 112.42 705,346 +1.47(+1.32%)
Jul 15, 2020 108.90 111.39 107.65 110.95 883,147 +5.00(+4.72%)
Jul 14, 2020 100.64 107.59 99.23 105.95 1,137,687 +4.88(+4.83%)
Jul 13, 2020 103.70 105.53 100.66 101.07 1,209,318 -0.78(-0.77%)
Jul 10, 2020 97.24 102.18 95.52 101.85 969,500 +4.50(+4.62%)
Jul 09, 2020 102.28 103.11 97.07 97.35 705,408 -4.14(-4.08%)
Jul 08, 2020 101.65 103.80 100.13 101.49 828,377 +0.54(+0.53%)
Jul 07, 2020 102.14 104.58 100.01 100.95 1,118,074 -2.02(-1.96%)
Jul 06, 2020 108.10 109.00 101.33 102.97 1,565,823 -3.43(-3.22%)
Jul 02, 2020 107.25 107.98 104.11 106.40 820,400 +1.20(+1.14%)
Jul 01, 2020 106.47 108.11 104.67 105.20 685,183 -1.33(-1.25%)
Jun 30, 2020 106.37 107.87 105.18 106.53 914,206 -0.45(-0.42%)
Jun 29, 2020 106.42 109.54 105.94 106.98 828,291 +0.58(+0.55%)
Jun 26, 2020 108.85 109.50 105.86 106.40 915,900 -3.35(-3.05%)
Jun 25, 2020 109.68 110.92 107.90 109.75 829,037 +0.75(+0.69%)
Jun 24, 2020 111.55 113.09 108.39 109.00 1,276,697 -4.70(-4.13%)
Jun 23, 2020 116.09 116.49 113.57 113.70 803,950 -0.76(-0.66%)
Jun 22, 2020 114.77 115.87 112.50 114.46 1,042,269 +1.15(+1.01%)
Jun 19, 2020 116.91 117.29 113.23 113.31 1,400,200 -1.45(-1.26%)
Jun 18, 2020 112.61 116.48 111.32 114.76 707,179 +0.73(+0.64%)
Jun 17, 2020 114.89 116.81 113.74 114.03 774,737 -0.39(-0.34%)
Jun 16, 2020 118.61 118.89 110.90 114.42 1,447,979 +0.68(+0.60%)
Jun 15, 2020 102.32 114.99 101.50 113.74 1,426,679 +6.89(+6.45%)
Jun 12, 2020 106.63 107.63 103.91 106.85 1,186,400 +5.63(+5.56%)
Jun 11, 2020 101.56 106.81 100.06 101.22 1,649,919 -8.73(-7.94%)
Jun 10, 2020 113.77 115.12 109.03 109.95 1,910,632 -0.80(-0.72%)
Jun 09, 2020 109.03 113.72 108.51 110.75 1,416,593 -0.39(-0.35%)
Jun 08, 2020 109.55 114.71 105.51 111.14 2,937,041 +11.14(+11.14%)
Jun 05, 2020 102.89 103.99 96.98 100.00 1,643,600 +0.86(+0.87%)
Jun 04, 2020 93.98 101.91 93.27 99.14 2,157,623 +4.58(+4.84%)
Jun 03, 2020 92.00 96.38 91.25 94.56 1,021,848 +4.42(+4.90%)
Jun 02, 2020 88.23 90.49 86.77 90.14 765,143 +2.89(+3.31%)
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.