Thor Industries (NY: THO )

84.58 USD -2.42 (-2.78%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 85.36 86.04 83.46 83.70 1,171,500 -1.98(-2.31%)
Sep 27, 2018 87.21 87.49 85.55 85.68 1,000,205 -1.62(-1.86%)
Sep 26, 2018 86.13 88.08 85.69 87.30 1,032,448 +0.84(+0.97%)
Sep 25, 2018 87.03 87.40 84.75 86.46 1,206,300 -0.41(-0.47%)
Sep 24, 2018 88.01 89.02 85.50 86.87 2,250,452 -2.17(-2.44%)
Sep 21, 2018 92.55 93.67 88.57 89.04 2,630,600 -2.91(-3.16%)
Sep 20, 2018 97.20 97.49 90.00 91.95 6,665,078 -13.69(-12.96%)
Sep 19, 2018 103.60 107.50 103.51 105.64 1,931,215 +2.44(+2.36%)
Sep 18, 2018 107.24 109.94 100.29 103.20 3,254,250 +5.65(+5.79%)
Sep 17, 2018 98.90 100.04 97.45 97.55 1,161,402 -1.31(-1.33%)
Sep 14, 2018 94.95 99.08 94.71 98.86 1,259,900 +4.24(+4.48%)
Sep 13, 2018 95.18 95.36 93.63 94.62 867,392 -0.22(-0.23%)
Sep 12, 2018 95.52 96.50 94.21 94.84 953,585 -1.27(-1.32%)
Sep 11, 2018 97.69 97.75 94.80 96.11 706,447 -1.67(-1.71%)
Sep 10, 2018 96.69 97.83 95.67 97.78 693,829 +1.53(+1.59%)
Sep 07, 2018 95.51 97.43 94.92 96.25 758,300 +0.59(+0.62%)
Sep 06, 2018 97.15 98.39 94.33 95.66 790,607 -1.37(-1.41%)
Sep 05, 2018 95.26 97.41 94.57 97.03 647,097 +1.46(+1.53%)
Sep 04, 2018 95.09 96.01 94.29 95.57 649,039 +0.13(+0.14%)
Aug 31, 2018 95.44 95.44 95.44 0 +0.68(+0.72%)
Aug 30, 2018 96.75 97.06 93.88 94.76 742,470 -1.85(-1.91%)
Aug 29, 2018 97.11 97.57 96.15 96.61 518,405 -0.45(-0.46%)
Aug 28, 2018 97.18 97.85 95.36 97.06 833,279 +0.40(+0.41%)
Aug 27, 2018 94.64 98.29 94.64 96.66 1,029,746 +2.60(+2.76%)
Aug 24, 2018 93.26 94.69 93.25 94.06 429,700 +0.93(+1.00%)
Aug 23, 2018 93.74 94.58 92.36 93.13 390,422 -0.85(-0.90%)
Aug 22, 2018 94.29 94.97 93.11 93.98 590,602 -0.59(-0.62%)
Aug 21, 2018 93.11 94.80 92.99 94.57 739,800 +1.60(+1.72%)
Aug 20, 2018 92.78 94.02 92.57 92.97 597,129 +0.86(+0.93%)
Aug 17, 2018 95.21 95.21 89.24 92.11 1,907,600 -4.31(-4.47%)
Aug 16, 2018 95.33 96.50 95.07 96.42 772,950 +1.98(+2.10%)
Aug 15, 2018 96.23 96.52 92.51 94.44 1,196,394 -2.62(-2.70%)
Aug 14, 2018 94.93 98.32 94.64 97.06 664,275 +2.43(+2.57%)
Aug 13, 2018 96.37 97.75 94.02 94.63 654,828 -2.13(-2.20%)
Aug 10, 2018 97.31 97.45 94.52 96.76 725,100 -1.32(-1.35%)
Aug 09, 2018 98.62 99.29 97.97 98.08 470,824 -0.54(-0.55%)
Aug 08, 2018 97.58 99.33 97.20 98.62 612,181 +0.75(+0.77%)
Aug 07, 2018 96.27 98.15 96.04 97.87 773,171 +1.97(+2.05%)
Aug 06, 2018 97.05 97.07 94.94 95.90 570,433 -1.30(-1.34%)
Aug 03, 2018 94.12 98.88 94.09 97.20 1,091,600 +3.08(+3.27%)
Aug 02, 2018 90.62 95.28 90.26 94.12 753,635 +3.04(+3.34%)
Aug 01, 2018 95.09 95.09 89.95 91.08 810,257 -3.77(-3.97%)
Jul 31, 2018 94.83 95.50 93.98 94.85 458,686 +0.39(+0.41%)
Jul 30, 2018 93.07 95.57 93.07 94.46 698,840 +1.59(+1.71%)
Jul 27, 2018 93.94 94.33 92.14 92.87 505,700 -0.53(-0.57%)
Jul 26, 2018 90.35 93.69 89.52 93.40 1,441,579 +3.14(+3.48%)
Jul 25, 2018 92.06 92.26 87.63 90.26 2,451,518 -2.26(-2.44%)
Jul 24, 2018 98.57 98.88 91.26 92.52 2,233,641 -5.50(-5.61%)
Jul 23, 2018 98.30 99.60 95.59 98.02 1,266,840 -1.69(-1.69%)
Jul 20, 2018 102.54 102.98 99.27 99.71 1,006,115 -3.56(-3.45%)
Jul 19, 2018 100.73 103.61 100.32 103.27 843,697 +2.29(+2.27%)
Jul 18, 2018 101.07 101.81 100.00 100.98 670,411 -0.39(-0.38%)
Jul 17, 2018 98.00 102.07 98.00 101.37 803,970 +2.95(+3.00%)
Jul 16, 2018 100.05 100.09 97.99 98.42 1,002,084 -1.55(-1.55%)
Jul 13, 2018 99.70 100.93 99.46 99.97 554,622 +0.29(+0.29%)
Jul 12, 2018 99.99 99.99 97.59 99.68 714,642 +0.50(+0.50%)
Jul 11, 2018 99.97 100.08 98.03 99.18 608,341 -1.78(-1.76%)
Jul 10, 2018 101.75 101.75 99.14 100.96 827,676 -0.27(-0.27%)
Jul 09, 2018 99.56 101.40 98.32 101.23 718,456 +2.14(+2.16%)
Jul 06, 2018 97.31 99.38 96.57 99.09 754,673 +1.88(+1.93%)
Jul 05, 2018 96.59 97.90 95.21 97.21 968,081 +1.74(+1.82%)
Jul 03, 2018 95.47 95.47 95.47 0 -2.30(-2.35%)
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.