Thor Industries (NY: THO )

78.64 -1.31 (-1.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 86.15 87.19 81.68 84.14 2,921,847 -4.32(-4.88%)
May 30, 2018 87.90 89.25 87.19 88.46 822,818 +1.38(+1.59%)
May 29, 2018 85.89 89.05 85.87 87.08 923,832 +0.83(+0.96%)
May 25, 2018 86.25 86.25 86.25 0 -0.15(-0.17%)
May 24, 2018 85.81 87.53 83.00 86.40 2,380,241 +0.05(+0.05%)
May 23, 2018 90.71 91.20 85.23 86.35 2,649,059 -5.24(-5.72%)
May 22, 2018 93.31 93.31 90.54 91.60 1,233,981 -1.16(-1.25%)
May 21, 2018 92.46 93.59 92.05 92.76 658,383 +0.58(+0.63%)
May 18, 2018 91.36 92.72 91.14 92.18 748,166 +0.55(+0.59%)
May 17, 2018 91.89 93.09 91.00 91.63 613,941 -0.40(-0.43%)
May 16, 2018 89.55 92.45 89.52 92.03 913,163 +2.83(+3.17%)
May 15, 2018 87.45 89.51 87.05 89.21 1,147,661 +1.27(+1.45%)
May 14, 2018 87.47 89.82 87.44 87.93 1,185,366 +0.66(+0.76%)
May 11, 2018 90.91 90.97 86.97 87.27 1,594,700 -3.59(-3.95%)
May 10, 2018 88.91 91.88 88.17 90.86 687,016 +1.24(+1.38%)
May 09, 2018 89.05 91.74 88.64 89.62 1,295,411 +0.68(+0.77%)
May 08, 2018 97.97 98.06 88.81 88.94 2,375,103 -9.70(-9.83%)
May 07, 2018 96.50 98.99 93.97 98.64 1,622,259 +2.26(+2.35%)
May 04, 2018 93.73 96.51 92.10 96.38 781,055 +2.34(+2.49%)
May 03, 2018 95.24 95.46 92.07 94.03 972,517 -1.74(-1.82%)
May 02, 2018 98.59 101.22 95.66 95.78 1,470,684 -2.40(-2.44%)
May 01, 2018 98.25 98.66 95.62 98.17 953,209 +1.73(+1.79%)
Apr 30, 2018 98.45 99.37 96.38 96.45 717,781 -1.49(-1.52%)
Apr 27, 2018 98.00 98.82 97.16 97.94 649,781 -0.05(-0.05%)
Apr 26, 2018 94.72 99.20 93.59 97.98 1,690,899 +4.14(+4.42%)
Apr 25, 2018 89.94 94.46 89.08 93.84 1,477,862 +3.47(+3.84%)
Apr 24, 2018 93.26 93.36 89.25 90.37 917,216 -1.88(-2.04%)
Apr 23, 2018 92.38 93.43 91.04 92.25 763,150 -0.13(-0.14%)
Apr 20, 2018 93.47 93.93 91.48 92.38 781,132 -0.63(-0.67%)
Apr 19, 2018 95.41 95.78 91.21 93.00 700,968 -2.55(-2.67%)
Apr 18, 2018 94.62 96.80 94.61 95.56 618,581 +0.88(+0.93%)
Apr 17, 2018 95.78 96.57 94.68 94.68 1,665,569 -0.63(-0.66%)
Apr 16, 2018 97.29 97.30 93.09 95.30 1,878,353 -2.43(-2.48%)
Apr 13, 2018 99.64 100.21 96.73 97.73 970,515 -0.88(-0.89%)
Apr 12, 2018 101.42 101.67 98.39 98.61 1,423,376 -1.94(-1.93%)
Apr 11, 2018 100.41 102.48 100.10 100.56 881,371 -0.52(-0.51%)
Apr 10, 2018 102.68 102.82 100.31 101.07 1,033,683 -0.69(-0.68%)
Apr 09, 2018 103.58 103.88 101.29 101.76 633,104 -0.89(-0.87%)
Apr 06, 2018 103.68 106.50 101.74 102.65 1,017,413 -2.03(-1.94%)
Apr 05, 2018 101.82 105.27 101.25 104.68 905,757 +3.13(+3.09%)
Apr 04, 2018 97.45 102.01 96.37 101.55 1,307,719 +1.99(+2.00%)
Apr 03, 2018 100.17 101.44 98.36 99.56 1,194,065 +0.07(+0.07%)
Apr 02, 2018 104.34 105.58 98.76 99.48 1,090,257 -5.17(-4.94%)
Mar 29, 2018 104.65 104.65 104.65 0 +2.53(+2.47%)
Mar 28, 2018 101.51 103.25 100.47 102.13 637,376 +0.20(+0.20%)
Mar 27, 2018 101.57 103.53 100.22 101.93 1,283,602 +0.81(+0.80%)
Mar 26, 2018 101.67 102.10 97.92 101.12 1,649,874 +1.23(+1.23%)
Mar 23, 2018 104.19 104.53 99.55 99.89 1,250,448 -4.34(-4.16%)
Mar 22, 2018 107.37 107.79 104.17 104.23 1,032,133 -4.15(-3.83%)
Mar 21, 2018 111.86 112.26 105.93 108.38 1,801,716 -3.09(-2.77%)
Mar 20, 2018 112.03 112.94 110.96 111.46 538,979 -0.06(-0.06%)
Mar 19, 2018 113.73 114.53 110.25 111.53 626,875 -2.49(-2.18%)
Mar 16, 2018 111.34 114.45 110.58 114.02 1,155,688 +4.67(+4.27%)
Mar 15, 2018 111.59 112.31 108.68 109.35 1,096,267 -1.91(-1.72%)
Mar 14, 2018 112.69 112.89 110.59 111.27 875,516 -0.95(-0.85%)
Mar 13, 2018 115.05 115.53 111.58 112.22 727,061 -2.71(-2.36%)
Mar 12, 2018 114.98 117.19 114.12 114.92 1,139,855 -0.05(-0.05%)
Mar 09, 2018 110.18 115.22 109.12 114.98 1,783,934 +5.94(+5.45%)
Mar 08, 2018 114.62 115.18 105.10 109.04 4,246,030 -1.83(-1.65%)
Mar 07, 2018 111.33 107.88 110.87 1,719,990 +0.73(+0.66%)
Mar 06, 2018 108.67 111.05 107.81 110.14 1,512,016 +2.60(+2.42%)
Mar 05, 2018 107.94 108.68 105.51 107.54 1,408,103 -1.55(-1.42%)
Mar 02, 2018 110.34 110.50 104.62 109.09 1,451,687 -2.78(-2.48%)
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.