Thor Industries (NY: THO )

84.00 -1.05 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 47.47 48.32 46.27 48.07 980,132 +0.61(+1.29%)
Dec 28, 2018 46.65 48.22 46.22 47.46 902,349 +0.78(+1.66%)
Dec 27, 2018 45.94 46.71 44.64 46.68 941,325 +0.02(+0.04%)
Dec 26, 2018 45.28 46.70 44.11 46.66 1,097,160 +1.77(+3.93%)
Dec 24, 2018 45.04 46.02 43.75 44.90 588,439 -0.40(-0.89%)
Dec 21, 2018 47.66 47.82 45.10 45.30 2,149,833 -2.59(-5.40%)
Dec 20, 2018 48.14 49.43 47.08 47.89 1,165,060 -0.35(-0.72%)
Dec 19, 2018 48.07 50.57 47.78 48.23 2,048,346 +0.83(+1.74%)
Dec 18, 2018 49.64 49.88 47.13 47.41 1,106,325 -1.82(-3.71%)
Dec 17, 2018 49.44 50.53 49.01 49.23 1,141,029 -0.21(-0.43%)
Dec 14, 2018 49.11 51.54 49.06 49.44 1,061,285 -0.04(-0.07%)
Dec 13, 2018 52.35 52.65 49.29 49.48 1,323,172 -1.85(-3.61%)
Dec 12, 2018 52.45 52.79 51.26 51.33 1,174,854 -0.32(-0.62%)
Dec 11, 2018 54.26 54.48 50.31 51.65 1,313,781 -1.60(-3.01%)
Dec 10, 2018 56.29 56.84 52.18 53.26 1,709,959 -3.34(-5.90%)
Dec 07, 2018 54.74 59.59 54.74 56.60 1,557,358 +1.27(+2.29%)
Dec 06, 2018 53.30 56.10 50.89 55.33 3,905,448 -3.64(-6.17%)
Dec 04, 2018 62.84 64.06 58.06 58.97 1,784,730 -4.99(-7.80%)
Dec 03, 2018 64.80 65.36 62.05 63.96 1,418,024 +1.78(+2.86%)
Nov 30, 2018 60.51 63.23 59.94 62.18 1,458,667 +1.55(+2.56%)
Nov 29, 2018 60.69 61.62 58.80 60.63 1,076,939 -0.07(-0.12%)
Nov 28, 2018 60.09 61.55 58.60 60.71 1,130,704 +0.79(+1.32%)
Nov 27, 2018 61.88 62.04 59.83 59.92 634,275 -2.87(-4.57%)
Nov 26, 2018 62.55 63.63 61.52 62.79 705,696 +1.08(+1.75%)
Nov 23, 2018 61.22 63.22 61.22 61.70 252,889 +0.05(+0.07%)
Nov 21, 2018 61.66 61.66 61.66 0 +2.37(+3.99%)
Nov 20, 2018 60.25 61.93 58.71 59.29 883,486 -1.99(-3.25%)
Nov 19, 2018 61.71 63.25 60.62 61.28 678,361 -0.43(-0.70%)
Nov 16, 2018 62.30 62.67 60.39 61.71 655,397 -1.05(-1.67%)
Nov 15, 2018 62.56 63.33 60.76 62.76 738,097 -0.35(-0.55%)
Nov 14, 2018 64.80 65.17 61.62 63.11 889,834 -1.06(-1.66%)
Nov 13, 2018 63.65 66.46 63.54 64.17 683,984 +0.94(+1.48%)
Nov 12, 2018 63.90 64.67 62.86 63.24 641,724 -0.88(-1.37%)
Nov 09, 2018 64.19 64.58 62.44 64.12 851,580 -0.29(-0.46%)
Nov 08, 2018 64.19 65.39 63.08 64.41 1,102,222 -0.02(-0.03%)
Nov 07, 2018 67.04 67.80 63.34 64.43 1,571,285 -3.26(-4.82%)
Nov 06, 2018 68.44 69.84 67.38 67.69 855,743 -0.86(-1.26%)
Nov 05, 2018 68.47 69.43 67.59 68.56 995,427 +0.02(+0.03%)
Nov 02, 2018 67.47 68.60 66.87 68.54 1,002,288 +1.44(+2.15%)
Nov 01, 2018 64.14 67.86 63.63 67.10 1,443,507 +3.24(+5.07%)
Oct 31, 2018 62.78 64.69 61.44 63.86 1,420,853 +1.92(+3.09%)
Oct 30, 2018 59.04 62.51 58.68 61.94 1,428,547 +2.91(+4.92%)
Oct 29, 2018 62.87 63.82 58.21 59.04 1,368,850 -2.48(-4.03%)
Oct 26, 2018 62.28 63.33 59.88 61.51 1,635,003 -1.67(-2.64%)
Oct 25, 2018 65.59 67.67 62.95 63.18 1,596,164 -1.40(-2.17%)
Oct 24, 2018 67.93 68.69 64.51 64.58 902,099 -2.86(-4.24%)
Oct 23, 2018 66.54 68.37 65.80 67.45 1,818,764 -0.15(-0.22%)
Oct 22, 2018 68.59 69.10 67.21 67.59 1,215,659 -0.96(-1.40%)
Oct 19, 2018 70.91 71.66 68.49 68.55 1,199,345 -2.54(-3.57%)
Oct 18, 2018 74.51 74.51 70.44 71.08 946,155 -3.95(-5.26%)
Oct 17, 2018 77.57 78.02 73.63 75.03 872,785 -0.58(-0.77%)
Oct 16, 2018 74.65 75.88 73.67 75.62 785,002 +1.66(+2.24%)
Oct 15, 2018 73.02 74.85 73.02 73.96 657,736 +0.56(+0.76%)
Oct 12, 2018 73.99 74.15 72.42 73.40 935,467 +1.23(+1.71%)
Oct 11, 2018 71.37 73.40 71.17 72.17 1,231,342 +0.33(+0.46%)
Oct 10, 2018 72.08 73.42 70.87 71.84 1,041,475 -0.45(-0.62%)
Oct 09, 2018 74.85 74.85 72.23 72.29 789,974 -2.31(-3.09%)
Oct 08, 2018 73.96 75.02 73.50 74.60 749,221 +0.36(+0.49%)
Oct 05, 2018 75.10 75.10 73.31 74.23 906,415 -0.87(-1.15%)
Oct 04, 2018 75.03 76.26 74.65 75.10 833,696 -0.51(-0.68%)
Oct 03, 2018 76.23 76.56 75.50 75.61 974,856 -0.13(-0.17%)
Oct 02, 2018 75.42 76.99 75.13 75.74 854,279 +0.43(+0.57%)
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.