Thor Industries (NY: THO )

91.86 +1.48 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 90.52 91.87 89.64 91.86 436,417 +1.48(+1.64%)
Aug 11, 2022 88.97 91.79 88.97 90.38 656,261 +2.18(+2.47%)
Aug 10, 2022 87.92 89.55 87.53 88.20 570,454 +2.69(+3.15%)
Aug 09, 2022 87.84 88.25 84.68 85.51 650,849 -2.85(-3.23%)
Aug 08, 2022 85.84 90.42 85.32 88.36 1,123,134 +3.47(+4.09%)
Aug 05, 2022 83.20 86.07 82.71 84.89 517,013 +0.79(+0.94%)
Aug 04, 2022 85.70 87.84 84.07 84.10 813,352 -1.93(-2.24%)
Aug 03, 2022 82.30 86.59 82.05 86.03 1,111,217 +5.75(+7.16%)
Aug 02, 2022 83.21 83.64 80.13 80.28 922,241 -4.00(-4.75%)
Aug 01, 2022 83.97 85.31 83.20 84.28 418,245 -0.05(-0.06%)
Jul 29, 2022 84.06 84.63 82.72 84.33 510,827 +0.26(+0.31%)
Jul 28, 2022 82.32 84.13 81.55 84.07 622,583 +2.37(+2.90%)
Jul 27, 2022 81.30 82.27 79.65 81.70 790,126 +0.28(+0.34%)
Jul 26, 2022 83.16 83.28 81.40 81.42 656,305 -2.65(-3.15%)
Jul 25, 2022 84.69 84.69 82.64 84.07 549,371 -0.35(-0.41%)
Jul 22, 2022 85.02 85.77 83.34 84.42 431,800 -0.56(-0.66%)
Jul 21, 2022 85.96 86.52 83.78 84.98 664,582 -1.69(-1.95%)
Jul 20, 2022 83.86 86.73 82.83 86.67 897,719 +2.67(+3.18%)
Jul 19, 2022 83.12 84.59 82.38 84.00 777,011 +2.41(+2.95%)
Jul 18, 2022 81.54 83.00 80.30 81.59 670,744 +0.55(+0.68%)
Jul 15, 2022 80.41 81.68 79.25 81.04 524,250 +1.15(+1.44%)
Jul 14, 2022 80.39 80.65 79.11 79.89 762,907 -0.50(-0.62%)
Jul 13, 2022 79.45 81.83 79.41 80.39 709,772 -0.27(-0.33%)
Jul 12, 2022 80.66 82.70 80.43 80.66 905,267 +0.43(+0.54%)
Jul 11, 2022 82.66 83.46 80.13 80.23 792,480 -2.46(-2.97%)
Jul 08, 2022 82.44 82.73 80.38 82.69 912,082 +0.29(+0.35%)
Jul 07, 2022 79.25 82.67 78.99 82.40 850,891 +3.84(+4.89%)
Jul 06, 2022 79.62 81.45 77.34 78.56 885,351 -1.60(-2.00%)
Jul 05, 2022 74.09 80.20 74.09 80.16 1,178,729 +3.86(+5.06%)
Jul 01, 2022 74.64 78.06 74.64 76.30 888,166 +1.57(+2.10%)
Jun 30, 2022 74.91 76.43 73.39 74.73 972,646 -1.48(-1.94%)
Jun 29, 2022 77.35 77.93 75.34 76.21 1,536,992 -2.24(-2.86%)
Jun 28, 2022 78.94 81.25 77.99 78.45 1,158,097 -0.87(-1.10%)
Jun 27, 2022 81.79 81.91 77.30 79.32 1,285,834 -0.08(-0.10%)
Jun 24, 2022 76.62 79.54 76.50 79.40 1,336,204 +2.87(+3.75%)
Jun 23, 2022 75.86 78.37 75.55 76.53 1,096,493 +1.03(+1.36%)
Jun 22, 2022 72.74 76.31 72.33 75.50 965,795 +2.53(+3.47%)
Jun 21, 2022 73.09 73.68 70.97 72.97 1,170,286 +1.71(+2.40%)
Jun 17, 2022 72.55 73.37 69.84 71.26 1,616,793 -0.13(-0.18%)
Jun 16, 2022 71.67 72.96 70.43 71.39 913,064 -2.75(-3.71%)
Jun 15, 2022 73.24 75.84 72.89 74.14 1,135,996 +2.32(+3.23%)
Jun 14, 2022 70.87 72.14 70.10 71.82 1,048,344 +1.75(+2.50%)
Jun 13, 2022 69.78 71.87 69.36 70.07 1,280,891 -1.86(-2.59%)
Jun 10, 2022 75.00 76.69 71.36 71.93 1,255,918 -4.69(-6.12%)
Jun 09, 2022 76.02 78.96 75.59 76.62 1,105,662 -0.35(-0.45%)
Jun 08, 2022 77.45 79.06 74.68 76.97 2,148,174 +0.74(+0.97%)
Jun 07, 2022 76.00 77.73 74.66 76.23 1,471,468 -0.72(-0.94%)
Jun 06, 2022 75.65 77.48 74.48 76.95 710,574 +2.63(+3.54%)
Jun 03, 2022 75.50 75.94 73.65 74.32 922,938 -2.23(-2.91%)
Jun 02, 2022 75.50 77.62 74.62 76.55 836,730 +1.53(+2.04%)
Jun 01, 2022 77.43 77.59 73.44 75.02 688,994 -0.95(-1.25%)
May 31, 2022 76.33 76.82 73.92 75.97 969,976 -0.60(-0.78%)
May 27, 2022 75.79 77.06 74.99 76.57 826,462 +1.36(+1.81%)
May 26, 2022 74.72 77.90 74.17 75.21 1,188,799 +0.96(+1.29%)
May 25, 2022 68.26 74.61 68.26 74.25 1,333,802 +5.23(+7.58%)
May 24, 2022 70.04 70.04 66.63 69.02 904,323 -1.34(-1.90%)
May 23, 2022 69.54 71.69 68.94 70.36 921,978 +0.94(+1.35%)
May 20, 2022 73.00 73.14 66.26 69.42 2,022,608 -3.03(-4.18%)
May 19, 2022 72.26 74.77 69.82 72.45 2,551,932 -2.28(-3.05%)
May 18, 2022 78.00 78.82 74.03 74.73 1,216,248 -5.18(-6.48%)
May 17, 2022 77.41 79.98 75.08 79.91 1,804,697 +3.65(+4.79%)
May 16, 2022 80.53 81.35 76.10 76.26 1,176,876 -5.73(-6.99%)
May 13, 2022 82.00 84.98 81.90 81.99 925,584 +1.51(+1.88%)
May 12, 2022 78.16 80.95 77.15 80.48 893,099 +1.83(+2.33%)
May 11, 2022 81.62 81.81 78.18 78.65 868,568 -2.57(-3.16%)
May 10, 2022 84.29 84.99 79.78 81.22 954,106 -2.20(-2.64%)
May 09, 2022 81.29 85.25 80.55 83.42 948,742 +1.06(+1.29%)
May 06, 2022 83.47 84.68 80.88 82.36 905,719 -1.04(-1.25%)
May 05, 2022 86.57 87.99 82.04 83.40 1,423,190 -5.77(-6.47%)
May 04, 2022 86.26 89.60 85.01 89.17 2,223,464 +2.33(+2.68%)
May 03, 2022 80.34 87.03 79.79 86.84 1,964,216 +6.43(+8.00%)
May 02, 2022 76.63 80.43 75.62 80.41 992,723 +3.86(+5.04%)
Apr 29, 2022 76.26 78.80 76.07 76.55 769,746 -0.17(-0.22%)
Apr 28, 2022 76.88 76.89 73.50 76.72 731,533 +1.35(+1.79%)
Apr 27, 2022 75.72 76.39 74.06 75.37 769,474 +0.04(+0.05%)
Apr 26, 2022 76.14 76.98 74.50 75.33 1,066,133 -3.25(-4.14%)
Apr 25, 2022 77.06 79.03 75.28 78.58 1,176,431 +1.27(+1.64%)
Apr 22, 2022 78.25 79.68 76.89 77.31 975,104 -1.63(-2.06%)
Apr 21, 2022 83.51 83.75 78.46 78.94 885,943 -3.24(-3.94%)
Apr 20, 2022 84.45 85.73 82.00 82.18 666,820 -2.73(-3.22%)
Apr 19, 2022 81.24 86.35 81.24 84.91 917,887 +4.15(+5.14%)
Apr 18, 2022 79.29 81.37 77.94 80.76 848,319 +0.77(+0.96%)
Apr 14, 2022 80.54 81.99 79.23 79.99 1,036,405 -0.77(-0.95%)
Apr 13, 2022 77.70 81.54 76.36 80.76 1,447,159 +0.57(+0.71%)
Apr 12, 2022 83.24 85.24 79.95 80.19 1,044,570 -2.37(-2.87%)
Apr 11, 2022 80.44 85.13 80.44 82.56 1,284,202 +1.09(+1.34%)
Apr 08, 2022 80.61 84.70 80.61 81.47 1,671,988 +2.04(+2.57%)
Apr 07, 2022 78.83 80.25 78.16 79.43 1,212,460 +0.11(+0.14%)
Apr 06, 2022 79.39 80.63 78.00 79.32 1,137,718 -1.23(-1.53%)
Apr 05, 2022 79.50 82.24 79.50 80.55 1,490,575 -0.05(-0.06%)
Apr 04, 2022 78.81 80.81 77.97 80.60 1,136,369 +1.91(+2.43%)
Apr 01, 2022 79.89 80.26 77.16 78.69 1,248,264 -0.01(-0.01%)
Mar 31, 2022 83.12 83.88 78.67 78.70 1,726,782 -4.89(-5.85%)
Mar 30, 2022 86.14 89.56 83.25 83.59 1,528,442 -3.84(-4.39%)
Mar 29, 2022 83.00 88.36 82.63 87.43 1,329,923 +5.73(+7.01%)
Mar 28, 2022 82.25 82.25 80.26 81.70 787,057 +0.27(+0.33%)
Mar 25, 2022 83.57 83.82 81.06 81.43 803,680 -2.14(-2.56%)
Mar 24, 2022 82.50 83.82 80.50 83.57 991,860 +2.00(+2.45%)
Mar 23, 2022 86.04 86.39 80.61 81.57 1,999,103 -7.37(-8.29%)
Mar 22, 2022 85.76 89.22 85.76 88.94 994,645 +4.37(+5.17%)
Mar 21, 2022 86.63 88.00 83.06 84.57 1,003,816 -2.50(-2.87%)
Mar 18, 2022 83.44 87.40 82.66 87.07 1,120,385 +3.26(+3.89%)
Mar 17, 2022 83.11 84.09 81.21 83.81 791,415 -0.13(-0.15%)
Mar 16, 2022 85.07 86.12 81.95 83.94 1,093,725 +0.04(+0.05%)
Mar 15, 2022 82.75 85.30 81.81 83.90 957,770 +1.52(+1.85%)
Mar 14, 2022 84.98 85.70 81.27 82.38 744,517 -2.19(-2.59%)
Mar 11, 2022 89.08 89.14 84.25 84.57 813,406 -3.92(-4.43%)
Mar 10, 2022 85.87 88.80 88.49 900,310 +1.22(+1.40%)
Mar 09, 2022 90.00 91.98 86.26 87.27 2,291,507 +2.59(+3.06%)
Mar 08, 2022 82.65 86.08 81.00 84.68 1,644,173 +2.04(+2.47%)
Mar 07, 2022 87.50 88.53 85.94 82.64 1,403,387 -5.11(-5.82%)
Mar 04, 2022 92.03 92.25 86.11 87.75 750,745 -4.37(-4.74%)
Mar 03, 2022 92.25 93.29 89.01 92.12 1,052,742 -0.43(-0.46%)
Mar 02, 2022 89.85 94.85 88.50 92.55 1,213,909 +1.31(+1.44%)
Mar 01, 2022 89.79 95.37 89.25 91.24 1,041,056 +0.74(+0.82%)
Feb 28, 2022 86.89 90.67 85.76 90.50 1,289,064 +2.26(+2.56%)
Feb 25, 2022 86.11 88.50 85.97 88.24 585,303 +1.79(+2.07%)
Feb 24, 2022 81.64 86.56 80.47 86.45 996,557 +2.11(+2.50%)
Feb 23, 2022 88.76 88.82 84.24 84.34 1,010,484 -3.99(-4.52%)
Feb 22, 2022 90.00 91.88 87.36 88.33 1,003,922 -3.18(-3.48%)
Feb 18, 2022 91.51 0 -2.47(-2.63%)
Feb 17, 2022 93.94 94.75 93.08 93.98 809,457 -1.43(-1.50%)
Feb 16, 2022 96.09 97.60 95.20 95.41 624,532 -1.69(-1.74%)
Feb 15, 2022 95.73 97.98 95.12 97.10 622,943 +1.88(+1.97%)
Feb 14, 2022 94.31 96.75 93.70 95.22 646,233 +0.39(+0.41%)
Feb 11, 2022 95.34 97.12 93.74 94.83 606,423 -0.87(-0.91%)
Feb 10, 2022 97.02 100.14 95.01 95.70 762,605 -3.43(-3.46%)
Feb 09, 2022 97.05 99.28 96.87 99.13 574,055 +2.12(+2.19%)
Feb 08, 2022 93.89 98.08 93.80 97.01 681,470 +3.55(+3.80%)
Feb 07, 2022 93.54 95.06 91.07 93.46 772,973 +0.28(+0.30%)
Feb 04, 2022 92.91 94.02 91.02 93.18 650,391 -1.09(-1.16%)
Feb 03, 2022 96.32 97.15 94.09 94.27 415,365 -1.66(-1.73%)
Feb 02, 2022 95.96 96.73 93.99 95.93 590,180 -0.35(-0.36%)
Feb 01, 2022 95.09 96.41 93.60 96.28 595,127 +1.69(+1.79%)
Jan 31, 2022 91.58 94.63 94.59 892,839 +2.85(+3.11%)
Jan 28, 2022 90.76 91.73 88.78 91.74 609,329 +0.88(+0.97%)
Jan 27, 2022 93.85 93.85 90.37 90.86 590,826 -1.22(-1.32%)
Jan 26, 2022 93.20 95.27 91.96 92.08 848,194 -0.36(-0.39%)
Jan 25, 2022 92.80 94.14 88.74 92.44 1,267,380 -2.23(-2.36%)
Jan 24, 2022 86.63 94.88 85.61 94.67 1,631,485 +7.35(+8.42%)
Jan 21, 2022 88.29 88.66 85.12 87.32 2,878,954 -1.73(-1.94%)
Jan 20, 2022 99.40 100.42 88.41 89.05 1,962,339 -10.97(-10.97%)
Jan 19, 2022 98.07 101.14 97.34 100.02 870,324 +3.32(+3.43%)
Jan 18, 2022 100.27 100.27 94.85 96.70 1,113,932 -3.27(-3.27%)
Jan 14, 2022 99.97 0 -2.65(-2.58%)
Jan 13, 2022 103.87 104.11 101.28 102.62 790,659 -0.57(-0.55%)
Jan 12, 2022 101.88 103.30 101.15 103.19 439,270 +1.07(+1.05%)
Jan 11, 2022 104.28 104.36 99.88 102.12 815,508 -2.45(-2.34%)
Jan 10, 2022 106.65 106.65 101.28 104.57 1,033,130 -1.85(-1.74%)
Jan 07, 2022 106.77 108.36 104.55 106.42 1,079,536 +0.10(+0.09%)
Jan 06, 2022 105.14 108.58 103.99 106.32 1,073,667 +2.92(+2.82%)
Jan 05, 2022 103.89 106.68 103.12 103.40 1,245,447 -0.50(-0.48%)
Jan 04, 2022 104.58 105.44 103.58 103.90 556,791 -0.72(-0.69%)
Jan 03, 2022 104.84 105.38 104.11 104.62 389,623 +0.85(+0.82%)
Dec 31, 2021 104.28 104.42 103.11 103.77 355,500 -0.51(-0.49%)
Dec 30, 2021 103.32 105.06 102.86 104.28 548,079 +1.68(+1.64%)
Dec 29, 2021 102.45 103.06 101.44 102.60 350,262 -0.51(-0.49%)
Dec 28, 2021 99.53 103.77 99.53 103.11 659,391 +3.05(+3.05%)
Dec 27, 2021 100.94 102.37 99.91 100.06 490,786 -0.81(-0.80%)
Dec 23, 2021 98.82 101.09 98.17 100.87 514,912 +2.21(+2.24%)
Dec 22, 2021 97.85 100.28 96.61 98.66 1,045,605 +3.66(+3.85%)
Dec 21, 2021 94.50 96.40 94.25 95.00 704,686 +1.41(+1.51%)
Dec 20, 2021 97.35 97.50 92.20 93.59 849,999 -4.72(-4.80%)
Dec 17, 2021 99.27 100.66 97.64 98.31 1,086,685 -0.37(-0.37%)
Dec 16, 2021 102.13 102.14 98.63 98.68 681,149 -2.95(-2.90%)
Dec 15, 2021 102.09 102.76 98.01 101.63 743,194 -1.26(-1.22%)
Dec 14, 2021 103.09 105.72 101.77 102.89 1,864,876 +0.91(+0.89%)
Dec 13, 2021 101.80 103.84 100.67 101.98 664,434 +0.20(+0.20%)
Dec 10, 2021 103.41 103.41 99.00 101.78 1,146,355 -0.88(-0.86%)
Dec 09, 2021 104.45 106.62 102.18 102.66 1,366,022 -1.71(-1.64%)
Dec 08, 2021 107.92 110.00 103.92 104.37 2,069,866 -2.02(-1.90%)
Dec 07, 2021 110.45 110.99 105.72 106.39 917,914 -3.53(-3.21%)
Dec 06, 2021 107.93 110.37 107.34 109.92 533,554 +2.66(+2.48%)
Dec 03, 2021 107.68 109.40 106.38 107.26 453,400 -0.01(-0.01%)
Dec 02, 2021 106.24 108.14 104.73 107.27 411,184 +1.92(+1.82%)
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.