Thor Industries (NY: THO )

85.05 -5.39 (-5.96%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 43.03 43.96 42.81 43.00 658,462 +0.16(+0.37%)
Aug 29, 2019 42.63 44.08 42.63 42.84 921,049 +0.79(+1.87%)
Aug 28, 2019 40.35 42.25 40.14 42.05 705,110 +1.47(+3.62%)
Aug 27, 2019 41.35 41.39 40.48 40.58 1,332,182 -0.35(-0.85%)
Aug 26, 2019 40.90 41.30 40.27 40.93 968,420 +0.60(+1.49%)
Aug 23, 2019 41.68 41.86 39.69 40.33 1,546,912 -1.99(-4.69%)
Aug 22, 2019 42.20 42.90 41.69 42.31 555,976 +0.14(+0.33%)
Aug 21, 2019 43.23 43.37 41.94 42.17 466,098 -0.34(-0.79%)
Aug 20, 2019 43.17 43.53 42.20 42.51 527,974 -0.83(-1.92%)
Aug 19, 2019 42.87 43.99 42.36 43.34 854,011 +1.13(+2.68%)
Aug 16, 2019 40.74 42.47 40.13 42.21 1,140,111 +2.20(+5.50%)
Aug 15, 2019 42.29 42.29 39.38 40.01 1,987,483 -2.13(-5.05%)
Aug 14, 2019 44.82 44.98 42.09 42.14 1,124,322 -3.86(-8.39%)
Aug 13, 2019 46.05 47.43 45.54 46.00 883,358 +0.11(+0.24%)
Aug 12, 2019 46.71 47.42 45.55 45.88 440,803 -1.27(-2.70%)
Aug 09, 2019 47.97 48.11 46.19 47.16 844,780 -1.11(-2.29%)
Aug 08, 2019 49.33 49.73 47.14 48.26 2,019,981 -1.77(-3.54%)
Aug 07, 2019 49.93 50.66 49.17 50.03 975,283 -0.84(-1.66%)
Aug 06, 2019 51.50 51.95 49.84 50.87 901,865 -0.03(-0.06%)
Aug 05, 2019 52.40 52.77 50.52 50.90 582,949 -2.47(-4.63%)
Aug 02, 2019 54.13 54.81 52.57 53.38 501,187 -1.16(-2.13%)
Aug 01, 2019 56.04 56.69 54.04 54.54 934,795 -1.28(-2.30%)
Jul 31, 2019 55.89 56.43 55.12 55.82 617,413 +0.01(+0.02%)
Jul 30, 2019 54.20 55.90 53.35 55.81 438,922 +1.22(+2.23%)
Jul 29, 2019 55.68 55.88 54.37 54.59 508,941 -1.30(-2.33%)
Jul 26, 2019 55.12 56.30 54.55 55.89 552,331 +0.66(+1.20%)
Jul 25, 2019 55.52 56.49 54.56 55.23 654,727 -0.34(-0.61%)
Jul 24, 2019 53.37 55.73 53.37 55.57 1,008,349 +2.19(+4.11%)
Jul 23, 2019 53.26 53.67 52.56 53.38 1,288,952 +0.49(+0.92%)
Jul 22, 2019 54.99 54.99 52.74 52.89 641,539 -1.76(-3.22%)
Jul 19, 2019 55.69 56.47 54.61 54.65 716,546 -0.74(-1.34%)
Jul 18, 2019 54.98 55.63 54.75 55.39 653,459 +0.13(+0.24%)
Jul 17, 2019 55.89 56.15 54.73 55.26 648,494 -0.63(-1.12%)
Jul 16, 2019 55.16 56.19 54.41 55.89 558,191 +0.65(+1.17%)
Jul 15, 2019 55.07 55.76 54.18 55.24 688,151 -0.32(-0.57%)
Jul 12, 2019 53.98 55.74 53.76 55.56 534,500 +1.93(+3.60%)
Jul 11, 2019 53.56 53.98 52.59 53.63 612,448 +0.14(+0.26%)
Jul 10, 2019 53.97 54.53 52.52 53.49 724,368 +0.62(+1.17%)
Jul 09, 2019 52.45 53.01 51.97 52.87 978,463 +0.29(+0.55%)
Jul 08, 2019 54.21 54.21 52.51 52.58 713,869 -1.95(-3.57%)
Jul 05, 2019 54.28 55.37 53.53 54.53 445,773 -0.24(-0.44%)
Jul 03, 2019 53.43 54.88 52.73 54.77 631,342 +1.40(+2.63%)
Jul 02, 2019 54.17 54.44 53.12 53.37 935,221 -0.91(-1.67%)
Jul 01, 2019 55.63 55.95 53.64 54.27 646,883 -0.47(-0.86%)
Jun 28, 2019 54.28 55.70 54.08 54.74 1,842,884 +0.56(+1.04%)
Jun 27, 2019 54.89 55.06 53.33 54.18 714,435 -0.22(-0.41%)
Jun 26, 2019 53.21 54.72 53.21 54.40 1,120,533 +1.22(+2.29%)
Jun 25, 2019 52.72 53.77 52.29 53.19 817,581 +0.35(+0.67%)
Jun 24, 2019 52.77 53.66 52.00 52.83 645,041 -0.20(-0.37%)
Jun 21, 2019 53.45 53.58 51.98 53.03 860,471 -0.51(-0.96%)
Jun 20, 2019 53.04 53.73 52.48 53.54 818,392 +1.25(+2.38%)
Jun 19, 2019 52.14 54.08 51.87 52.29 982,106 +0.02(+0.04%)
Jun 18, 2019 51.72 53.29 51.72 52.27 1,168,733 +0.95(+1.85%)
Jun 17, 2019 50.43 52.13 50.43 51.32 798,302 +0.87(+1.71%)
Jun 14, 2019 50.97 52.00 49.72 50.46 1,203,693 -0.04(-0.07%)
Jun 13, 2019 50.58 51.26 49.79 50.50 989,668 +0.15(+0.30%)
Jun 12, 2019 51.13 51.25 48.64 50.35 1,388,747 -1.04(-2.03%)
Jun 11, 2019 52.89 52.96 49.71 51.39 2,643,174 -2.16(-4.03%)
Jun 10, 2019 53.61 55.70 53.26 53.55 2,271,619 +2.16(+4.20%)
Jun 07, 2019 50.41 52.14 50.07 51.39 1,340,530 +0.98(+1.94%)
Jun 06, 2019 51.72 51.72 49.39 50.41 849,939 -1.26(-2.43%)
Jun 05, 2019 52.28 52.58 50.01 51.67 688,782 +0.16(+0.31%)
Jun 04, 2019 50.48 51.64 50.17 51.51 912,115 +2.00(+4.04%)
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.