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 (%)
May 31, 2019 53.77 54.22 51.13 51.64 1,390,600 -3.39(-6.16%)
May 30, 2019 54.92 56.07 54.39 55.03 593,449 -0.08(-0.15%)
May 29, 2019 56.16 56.63 54.65 55.11 830,403 -1.45(-2.56%)
May 28, 2019 56.84 57.59 56.46 56.56 588,142 -0.16(-0.28%)
May 24, 2019 57.40 58.10 56.41 56.72 488,200 -0.02(-0.04%)
May 23, 2019 55.45 58.38 55.26 56.74 1,284,121 +0.65(+1.16%)
May 22, 2019 56.85 57.25 55.71 56.09 742,338 -1.22(-2.13%)
May 21, 2019 56.36 57.88 56.33 57.31 817,273 +1.60(+2.87%)
May 20, 2019 54.97 56.01 54.62 55.71 966,710 +0.16(+0.29%)
May 17, 2019 57.14 57.24 55.47 55.55 850,200 -2.23(-3.86%)
May 16, 2019 58.89 59.25 57.59 57.78 755,241 -1.02(-1.73%)
May 15, 2019 58.34 59.01 57.16 58.80 767,610 -0.13(-0.22%)
May 14, 2019 58.37 59.47 57.75 58.93 559,251 +0.88(+1.52%)
May 13, 2019 59.76 59.93 57.93 58.05 820,526 -3.01(-4.93%)
May 10, 2019 62.09 62.13 60.08 61.06 910,400 -0.96(-1.55%)
May 09, 2019 63.72 64.07 60.94 62.02 865,508 -2.22(-3.46%)
May 08, 2019 64.14 65.46 63.52 64.24 710,969 -0.28(-0.43%)
May 07, 2019 65.60 66.40 63.94 64.52 442,746 -1.63(-2.46%)
May 06, 2019 64.65 66.29 63.70 66.15 436,746 +0.08(+0.12%)
May 03, 2019 65.39 66.20 64.93 66.07 680,100 +1.08(+1.66%)
May 02, 2019 64.85 65.37 64.18 64.99 412,664 +0.27(+0.42%)
May 01, 2019 66.11 66.44 64.63 64.72 474,321 -1.15(-1.75%)
Apr 30, 2019 66.71 66.74 65.14 65.87 449,877 -1.29(-1.92%)
Apr 29, 2019 66.84 67.74 66.64 67.16 482,841 +0.25(+0.37%)
Apr 26, 2019 65.80 67.28 65.80 66.91 536,100 +0.90(+1.36%)
Apr 25, 2019 69.09 69.09 65.53 66.01 709,077 -3.27(-4.72%)
Apr 24, 2019 69.43 69.86 68.75 69.28 549,324 +0.02(+0.03%)
Apr 23, 2019 68.31 69.63 67.28 69.26 768,345 +0.82(+1.20%)
Apr 22, 2019 69.40 69.53 67.97 68.44 926,980 -1.09(-1.57%)
Apr 18, 2019 70.72 70.79 67.91 69.53 1,180,100 -1.52(-2.14%)
Apr 17, 2019 71.04 71.66 70.31 71.05 645,149 +0.34(+0.48%)
Apr 16, 2019 68.72 70.73 68.68 70.71 560,074 +2.11(+3.08%)
Apr 15, 2019 70.32 70.39 68.46 68.60 973,473 -1.31(-1.87%)
Apr 12, 2019 67.83 70.05 67.81 69.91 1,151,000 +2.58(+3.83%)
Apr 11, 2019 65.80 67.52 65.21 67.33 584,078 +1.56(+2.37%)
Apr 10, 2019 64.45 66.39 64.45 65.77 480,142 +1.27(+1.97%)
Apr 09, 2019 65.37 65.37 64.22 64.50 644,690 -1.75(-2.64%)
Apr 08, 2019 63.83 66.32 63.61 66.25 872,744 +2.10(+3.27%)
Apr 05, 2019 64.08 64.47 63.61 64.15 839,300 +0.44(+0.69%)
Apr 04, 2019 61.41 64.00 61.13 63.71 820,986 +2.42(+3.95%)
Apr 03, 2019 61.13 62.83 60.82 61.29 707,309 +0.20(+0.33%)
Apr 02, 2019 61.95 61.95 60.01 61.09 828,925 -0.66(-1.07%)
Apr 01, 2019 62.91 63.75 61.65 61.75 873,924 -0.62(-0.99%)
Mar 29, 2019 62.78 63.31 61.55 62.37 546,400 +0.00(+0.00%)
Mar 28, 2019 60.73 62.64 60.73 62.37 612,992 +1.36(+2.23%)
Mar 27, 2019 59.40 61.58 59.34 61.01 679,565 +1.82(+3.07%)
Mar 26, 2019 58.61 59.85 58.35 59.19 661,716 +0.19(+0.32%)
Mar 25, 2019 58.80 60.03 58.08 59.00 830,602 +1.14(+1.97%)
Mar 22, 2019 60.62 60.71 57.83 57.86 1,162,400 -3.63(-5.90%)
Mar 21, 2019 60.22 61.79 60.18 61.49 391,910 +1.15(+1.91%)
Mar 20, 2019 62.69 62.75 59.57 60.34 757,343 -2.62(-4.16%)
Mar 19, 2019 63.96 64.49 62.66 62.96 638,530 -0.91(-1.42%)
Mar 18, 2019 63.80 63.97 62.87 63.87 630,624 +0.20(+0.31%)
Mar 15, 2019 63.93 64.76 63.59 63.67 1,215,900 -0.03(-0.05%)
Mar 14, 2019 64.39 65.21 63.61 63.70 614,185 -0.94(-1.45%)
Mar 13, 2019 65.28 66.08 64.60 64.64 637,293 -0.63(-0.97%)
Mar 12, 2019 66.15 66.95 65.11 65.27 807,367 -0.85(-1.29%)
Mar 11, 2019 63.74 66.47 63.62 66.12 836,098 +2.57(+4.04%)
Mar 08, 2019 62.56 64.15 61.53 63.55 865,900 +0.24(+0.38%)
Mar 07, 2019 61.28 63.53 59.41 63.31 1,424,220 +1.54(+2.49%)
Mar 06, 2019 60.14 65.00 59.45 61.77 3,290,416 -2.81(-4.35%)
Mar 05, 2019 66.37 66.37 64.44 64.58 986,358 -1.79(-2.70%)
Mar 04, 2019 65.80 66.92 65.61 66.37 922,348 +0.74(+1.13%)
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.