Thor Industries (NY: THO )

90.44 +3.31 (+3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.91 67.17 63.25 63.34 942,342 -3.91(-5.82%)
Apr 29, 2020 67.38 69.82 65.57 67.25 1,342,951 +4.09(+6.48%)
Apr 28, 2020 62.01 63.98 60.14 63.16 1,024,772 +3.07(+5.11%)
Apr 27, 2020 56.45 60.90 56.43 60.09 1,328,651 +4.48(+8.05%)
Apr 24, 2020 52.78 56.03 52.23 55.61 914,629 +3.61(+6.94%)
Apr 23, 2020 50.96 53.61 50.35 52.00 793,204 +1.86(+3.70%)
Apr 22, 2020 51.26 51.58 49.52 50.14 621,237 +0.04(+0.08%)
Apr 21, 2020 47.93 50.41 47.85 50.11 774,984 +0.27(+0.54%)
Apr 20, 2020 49.60 51.52 48.90 49.84 715,958 -1.13(-2.22%)
Apr 17, 2020 49.99 52.45 49.32 50.97 1,430,631 +3.49(+7.36%)
Apr 16, 2020 45.30 47.79 43.81 47.48 979,960 +2.26(+4.99%)
Apr 15, 2020 46.46 47.78 44.99 45.22 1,224,640 -3.87(-7.88%)
Apr 14, 2020 46.15 49.22 46.15 49.08 1,635,225 +4.58(+10.30%)
Apr 13, 2020 48.58 48.68 44.21 44.50 632,094 -4.62(-9.41%)
Apr 09, 2020 47.08 49.56 46.54 49.12 1,194,944 +3.69(+8.13%)
Apr 08, 2020 41.39 46.58 40.77 45.43 1,048,453 +3.68(+8.82%)
Apr 07, 2020 42.87 45.30 41.20 41.74 1,186,743 +1.59(+3.96%)
Apr 06, 2020 37.08 40.21 36.22 40.16 1,297,250 +5.56(+16.07%)
Apr 03, 2020 36.97 37.34 33.90 34.60 1,620,434 -2.44(-6.59%)
Apr 02, 2020 35.91 38.01 35.50 37.04 913,633 +0.88(+2.43%)
Apr 01, 2020 37.79 38.71 35.19 36.16 1,071,335 -3.82(-9.55%)
Mar 31, 2020 39.49 42.38 39.03 39.97 1,297,125 -0.21(-0.52%)
Mar 30, 2020 40.30 40.68 38.89 40.18 912,610 -0.40(-0.98%)
Mar 27, 2020 40.69 41.50 38.49 40.58 1,288,478 -2.90(-6.67%)
Mar 26, 2020 40.15 43.80 39.83 43.48 1,373,855 +4.23(+10.77%)
Mar 25, 2020 36.31 41.27 34.49 39.25 1,515,644 +3.71(+10.45%)
Mar 24, 2020 35.87 36.52 34.12 35.54 1,375,425 +2.30(+6.93%)
Mar 23, 2020 33.69 34.16 30.61 33.24 1,561,447 -0.87(-2.56%)
Mar 20, 2020 36.20 38.13 33.57 34.11 1,987,111 -1.14(-3.23%)
Mar 19, 2020 32.29 38.39 30.70 35.25 1,670,401 +2.45(+7.45%)
Mar 18, 2020 34.42 36.04 31.06 32.80 1,973,938 -5.44(-14.23%)
Mar 17, 2020 38.71 39.62 34.74 38.24 2,261,121 +0.31(+0.82%)
Mar 16, 2020 41.99 42.55 37.30 37.93 1,501,781 -9.34(-19.75%)
Mar 13, 2020 46.98 47.37 40.15 47.26 1,608,619 +3.89(+8.96%)
Mar 12, 2020 45.92 47.39 41.80 43.38 1,574,012 -6.39(-12.84%)
Mar 11, 2020 51.87 53.31 48.52 49.76 1,814,439 -4.22(-7.81%)
Mar 10, 2020 50.97 54.02 49.29 53.98 1,579,817 +5.39(+11.10%)
Mar 09, 2020 59.23 61.77 48.52 48.59 2,630,321 -17.79(-26.80%)
Mar 06, 2020 63.75 67.43 62.86 66.38 1,567,994 +0.20(+0.30%)
Mar 05, 2020 71.32 71.87 65.32 66.18 1,571,417 -8.44(-11.32%)
Mar 04, 2020 73.07 74.80 71.80 74.62 938,778 +2.88(+4.02%)
Mar 03, 2020 73.78 75.82 70.03 71.74 1,407,130 -1.75(-2.39%)
Mar 02, 2020 71.82 73.56 68.14 73.49 1,040,785 +2.03(+2.84%)
Feb 28, 2020 69.35 72.83 68.65 71.47 1,090,210 -0.12(-0.17%)
Feb 27, 2020 74.05 75.82 71.58 71.59 1,037,721 -5.24(-6.82%)
Feb 26, 2020 76.91 78.71 76.01 76.83 920,321 +0.71(+0.93%)
Feb 25, 2020 78.02 79.40 74.75 76.12 883,718 -0.74(-0.96%)
Feb 24, 2020 77.77 78.56 76.11 76.86 778,815 -4.62(-5.68%)
Feb 21, 2020 82.72 83.02 80.79 81.48 430,829 -2.00(-2.40%)
Feb 20, 2020 80.71 84.77 80.01 83.48 579,326 +2.55(+3.15%)
Feb 19, 2020 81.65 81.77 80.85 80.93 374,647 +0.06(+0.07%)
Feb 18, 2020 81.83 82.24 80.36 80.88 538,451 -1.25(-1.52%)
Feb 14, 2020 82.46 84.11 81.79 82.13 625,720 -0.21(-0.25%)
Feb 13, 2020 80.35 82.62 79.88 82.34 704,143 +1.30(+1.60%)
Feb 12, 2020 78.94 82.21 78.74 81.04 1,135,958 +2.98(+3.81%)
Feb 11, 2020 77.55 78.87 77.13 78.06 517,016 +1.02(+1.33%)
Feb 10, 2020 76.90 77.59 75.95 77.04 395,117 +0.06(+0.07%)
Feb 07, 2020 78.16 78.33 76.90 76.98 600,924 -1.73(-2.20%)
Feb 06, 2020 79.66 80.46 78.38 78.72 727,630 -0.69(-0.87%)
Feb 05, 2020 79.18 80.50 78.32 79.41 726,273 +0.71(+0.90%)
Feb 04, 2020 78.91 79.38 77.41 78.70 486,002 +0.88(+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.