Thor Industries (NY: THO )

114.69 USD +2.00 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 113.28 115.50 113.28 114.69 394,730 +2.00(+1.77%)
Jul 22, 2021 112.58 114.83 111.84 112.69 379,536 -0.31(-0.27%)
Jul 21, 2021 113.08 115.40 112.58 113.00 448,745 +0.42(+0.37%)
Jul 20, 2021 105.91 113.35 105.91 112.58 732,928 +6.88(+6.51%)
Jul 19, 2021 103.65 107.53 103.06 105.70 884,311 -0.38(-0.36%)
Jul 16, 2021 106.88 109.66 105.52 106.08 594,653 -0.71(-0.66%)
Jul 15, 2021 106.81 108.04 105.59 106.79 338,203 -0.57(-0.53%)
Jul 14, 2021 108.33 109.53 106.42 107.36 354,033 -0.67(-0.62%)
Jul 13, 2021 110.88 110.88 107.93 108.03 319,182 -3.05(-2.75%)
Jul 12, 2021 111.05 111.81 110.18 111.08 450,566 +0.03(+0.03%)
Jul 09, 2021 109.35 111.21 109.22 111.05 477,914 +3.18(+2.95%)
Jul 08, 2021 108.38 110.05 107.15 107.87 722,185 -4.00(-3.58%)
Jul 07, 2021 108.97 112.62 108.52 111.87 647,320 +2.23(+2.03%)
Jul 06, 2021 112.31 112.31 108.50 109.64 840,539 -2.48(-2.21%)
Jul 02, 2021 115.20 115.85 112.08 112.12 632,660 -4.08(-3.51%)
Jul 01, 2021 115.88 117.94 114.02 116.20 1,266,198 +3.20(+2.83%)
Jun 30, 2021 111.80 113.40 110.78 113.00 489,583 +0.72(+0.64%)
Jun 29, 2021 112.40 113.74 111.56 112.28 519,859 -0.14(-0.12%)
Jun 28, 2021 111.45 113.22 110.63 112.42 748,180 +0.86(+0.77%)
Jun 25, 2021 110.38 112.63 109.37 111.56 1,175,325 +2.58(+2.37%)
Jun 24, 2021 108.10 109.85 106.61 108.98 1,180,269 +0.96(+0.89%)
Jun 23, 2021 108.84 109.27 106.43 108.02 954,510 -0.08(-0.07%)
Jun 22, 2021 108.83 108.92 105.85 108.10 646,590 +0.01(+0.01%)
Jun 21, 2021 105.70 108.64 105.23 108.09 850,750 +3.74(+3.58%)
Jun 18, 2021 103.63 105.67 102.99 104.35 1,307,375 -0.49(-0.47%)
Jun 17, 2021 102.50 104.95 101.79 104.84 1,453,425 -1.45(-1.36%)
Jun 16, 2021 109.36 109.75 106.01 106.29 770,108 -3.95(-3.58%)
Jun 15, 2021 108.65 110.64 107.72 110.24 1,050,442 +1.79(+1.65%)
Jun 14, 2021 113.42 113.89 108.02 108.45 1,556,416 -5.65(-4.95%)
Jun 11, 2021 116.03 117.12 112.78 114.10 1,062,289 -1.48(-1.28%)
Jun 10, 2021 117.00 119.45 115.41 115.58 1,341,157 -0.68(-0.58%)
Jun 09, 2021 116.67 118.46 115.10 116.26 1,091,631 +0.66(+0.57%)
Jun 08, 2021 118.01 119.89 113.01 115.60 2,008,030 -1.47(-1.26%)
Jun 07, 2021 117.59 118.10 115.57 117.07 1,113,953 -0.51(-0.43%)
Jun 04, 2021 118.00 118.96 115.79 117.58 1,054,023 +0.16(+0.14%)
Jun 03, 2021 118.02 118.91 115.68 117.42 839,287 -0.59(-0.50%)
Jun 02, 2021 124.91 124.91 117.35 118.01 1,075,945 -5.82(-4.70%)
Jun 01, 2021 124.49 125.41 122.38 123.83 598,038 +0.83(+0.67%)
May 28, 2021 122.99 123.65 121.03 123.00 573,525 +0.31(+0.25%)
May 27, 2021 123.00 124.22 121.87 122.69 664,909 +1.21(+1.00%)
May 26, 2021 118.67 122.59 118.67 121.48 796,283 +3.44(+2.91%)
May 25, 2021 118.01 119.17 116.43 118.04 721,205 +0.37(+0.31%)
May 24, 2021 120.41 120.41 116.90 117.67 714,761 -1.64(-1.37%)
May 21, 2021 122.85 122.90 118.49 119.31 541,930 -2.31(-1.90%)
May 20, 2021 124.80 124.96 120.74 121.62 701,762 -3.12(-2.50%)
May 19, 2021 124.00 125.32 122.11 124.74 473,052 -1.99(-1.57%)
May 18, 2021 130.49 132.78 126.59 126.73 425,329 -3.63(-2.78%)
May 17, 2021 131.27 131.80 126.66 130.36 494,705 -1.44(-1.09%)
May 14, 2021 131.30 133.37 130.04 131.80 348,119 +2.18(+1.68%)
May 13, 2021 126.91 131.60 125.50 129.62 443,146 +3.62(+2.87%)
May 12, 2021 133.29 134.42 125.86 126.00 733,578 -8.46(-6.29%)
May 11, 2021 135.55 138.20 133.66 134.46 601,522 -6.74(-4.77%)
May 10, 2021 145.58 145.75 140.92 141.20 366,818 -4.70(-3.22%)
May 07, 2021 146.40 148.00 144.54 145.90 557,619 -0.69(-0.47%)
May 06, 2021 146.57 146.72 141.55 146.59 409,485 +0.67(+0.46%)
May 05, 2021 147.09 149.38 145.04 145.92 326,041 -0.84(-0.57%)
May 04, 2021 144.00 147.06 141.80 146.76 288,060 +1.51(+1.04%)
May 03, 2021 143.18 146.75 142.29 145.25 286,918 +3.66(+2.58%)
Apr 30, 2021 141.57 142.96 140.52 141.59 300,600 -0.35(-0.25%)
Apr 29, 2021 144.06 144.82 140.35 141.94 347,152 -0.85(-0.60%)
Apr 28, 2021 144.92 145.27 141.19 142.79 453,563 -3.14(-2.15%)
Apr 27, 2021 145.85 148.08 144.05 145.93 375,711 +0.53(+0.36%)
Apr 26, 2021 142.86 147.25 142.86 145.40 531,599 +4.46(+3.16%)
Apr 23, 2021 137.81 141.97 137.07 140.94 264,400 +3.94(+2.88%)
Apr 22, 2021 137.35 139.61 135.00 137.00 282,241 -0.48(-0.35%)
Apr 21, 2021 135.80 139.50 135.33 137.48 319,648 +1.75(+1.29%)
Apr 20, 2021 140.07 141.64 134.71 135.73 355,399 -5.55(-3.93%)
Apr 19, 2021 141.07 142.29 139.43 141.28 356,275 +1.08(+0.77%)
Apr 16, 2021 137.92 140.79 137.79 140.20 530,700 +3.11(+2.27%)
Apr 15, 2021 140.11 140.11 135.30 137.09 349,322 -1.52(-1.10%)
Apr 14, 2021 136.85 141.07 136.85 138.61 406,098 +1.38(+1.01%)
Apr 13, 2021 137.49 138.34 134.53 137.23 387,100 -0.32(-0.23%)
Apr 12, 2021 135.27 139.14 132.83 137.55 372,044 +3.15(+2.34%)
Apr 09, 2021 136.45 137.51 132.92 134.40 304,900 -2.71(-1.98%)
Apr 08, 2021 135.27 138.05 132.15 137.11 655,081 +1.87(+1.38%)
Apr 07, 2021 136.02 137.46 134.27 135.24 278,782 -1.79(-1.31%)
Apr 06, 2021 136.85 140.25 136.00 137.03 469,643 +0.78(+0.57%)
Apr 05, 2021 138.42 139.09 135.06 136.25 351,668 -0.57(-0.42%)
Apr 01, 2021 135.90 137.24 133.14 136.82 341,300 +2.08(+1.54%)
Mar 31, 2021 137.09 138.10 133.88 134.74 655,567 -1.04(-0.77%)
Mar 30, 2021 130.89 136.08 130.50 135.78 331,583 +4.08(+3.10%)
Mar 29, 2021 133.45 135.64 131.28 131.70 422,290 -2.00(-1.50%)
Mar 26, 2021 131.04 134.68 129.00 133.70 520,000 +4.17(+3.22%)
Mar 25, 2021 122.11 130.65 121.57 129.53 765,269 +4.27(+3.41%)
Mar 24, 2021 134.80 136.42 124.75 125.26 1,143,077 -6.87(-5.20%)
Mar 23, 2021 139.50 139.88 130.78 132.13 1,026,324 -9.35(-6.61%)
Mar 22, 2021 142.52 143.21 136.69 141.48 593,384 -1.16(-0.81%)
Mar 19, 2021 143.79 147.01 142.29 142.64 1,173,700 -0.11(-0.08%)
Mar 18, 2021 151.06 152.20 142.54 142.75 692,011 -9.45(-6.21%)
Mar 17, 2021 148.38 152.20 146.00 152.20 1,298,458 +4.18(+2.82%)
Mar 16, 2021 146.91 148.96 145.24 148.02 779,326 +1.12(+0.76%)
Mar 15, 2021 141.11 149.57 141.10 146.90 885,763 +5.79(+4.10%)
Mar 12, 2021 138.99 141.17 137.81 141.11 456,400 +2.11(+1.52%)
Mar 11, 2021 136.56 139.46 135.24 139.00 602,140 +5.10(+3.81%)
Mar 10, 2021 133.79 138.00 132.22 133.90 782,164 +1.54(+1.16%)
Mar 09, 2021 131.30 133.54 126.10 132.36 1,126,834 +2.30(+1.77%)
Mar 08, 2021 126.19 133.99 125.28 130.06 1,078,970 +3.87(+3.07%)
Mar 05, 2021 120.90 126.87 116.37 126.19 881,600 +7.18(+6.03%)
Mar 04, 2021 121.13 122.38 114.08 119.01 880,604 -2.82(-2.31%)
Mar 03, 2021 120.00 125.96 118.65 121.83 1,068,463 +2.82(+2.37%)
Mar 02, 2021 122.55 122.73 118.25 119.01 612,551 -2.84(-2.33%)
Mar 01, 2021 119.08 123.20 118.97 121.85 395,998 +4.79(+4.09%)
Feb 26, 2021 117.22 120.84 115.54 117.06 1,044,700 +0.82(+0.71%)
Feb 25, 2021 121.58 122.50 115.73 116.24 703,987 -5.42(-4.46%)
Feb 24, 2021 116.06 122.50 114.81 121.66 729,850 +6.06(+5.24%)
Feb 23, 2021 113.32 116.27 108.72 115.60 727,815 +0.60(+0.52%)
Feb 22, 2021 118.00 120.00 114.91 115.00 1,029,509 -4.11(-3.45%)
Feb 19, 2021 118.95 121.78 118.39 119.11 642,000 +1.50(+1.28%)
Feb 18, 2021 120.00 120.15 117.25 117.61 518,774 -2.96(-2.46%)
Feb 17, 2021 117.69 121.36 116.56 120.57 385,112 +1.65(+1.39%)
Feb 16, 2021 123.20 124.17 118.64 118.92 578,143 -4.77(-3.86%)
Feb 12, 2021 123.01 124.21 122.38 123.69 361,400 +0.79(+0.64%)
Feb 11, 2021 123.89 124.42 121.22 122.90 405,276 -0.44(-0.36%)
Feb 10, 2021 126.35 127.42 122.09 123.34 664,699 -4.97(-3.87%)
Feb 09, 2021 125.60 129.67 123.36 128.31 534,066 +2.65(+2.11%)
Feb 08, 2021 122.15 126.24 119.18 125.66 675,085 +4.57(+3.77%)
Feb 05, 2021 120.56 124.17 119.10 121.09 543,300 +1.84(+1.54%)
Feb 04, 2021 119.50 122.00 117.35 119.25 819,883 -0.48(-0.40%)
Feb 03, 2021 118.74 120.26 115.07 119.73 380,755 +1.90(+1.61%)
Feb 02, 2021 118.51 119.98 114.88 117.83 1,024,930 +0.52(+0.44%)
Feb 01, 2021 122.81 123.57 115.36 117.31 917,667 -3.70(-3.06%)
Jan 29, 2021 120.99 124.90 118.05 121.01 1,004,400 -0.54(-0.44%)
Jan 28, 2021 122.41 126.22 120.00 121.55 2,051,957 -1.45(-1.18%)
Jan 27, 2021 119.77 132.12 118.55 123.00 1,967,121 +2.08(+1.72%)
Jan 26, 2021 115.94 121.89 115.77 120.92 1,768,087 +5.78(+5.02%)
Jan 25, 2021 109.00 115.42 109.00 115.14 1,892,576 +6.14(+5.63%)
Jan 22, 2021 106.77 109.15 105.79 109.00 585,200 +1.66(+1.55%)
Jan 21, 2021 109.00 109.36 106.74 107.34 399,354 -0.63(-0.58%)
Jan 20, 2021 108.50 109.88 106.40 107.97 658,580 +0.51(+0.47%)
Jan 19, 2021 104.99 107.88 103.63 107.46 617,210 +2.37(+2.26%)
Jan 15, 2021 103.98 105.92 102.50 105.09 497,200 -0.05(-0.05%)
Jan 14, 2021 103.78 105.85 103.21 105.14 526,688 +2.20(+2.14%)
Jan 13, 2021 103.76 103.87 101.05 102.94 462,823 -0.35(-0.34%)
Jan 12, 2021 98.99 104.22 98.99 103.29 670,582 +4.27(+4.31%)
Jan 11, 2021 95.00 100.06 94.62 99.02 501,722 +2.78(+2.89%)
Jan 08, 2021 102.04 102.49 95.09 96.24 641,700 -5.51(-5.42%)
Jan 07, 2021 99.97 102.99 99.50 101.75 744,397 +2.99(+3.03%)
Jan 06, 2021 95.41 100.80 95.41 98.76 741,870 +2.97(+3.10%)
Jan 05, 2021 92.85 96.02 92.25 95.79 856,092 +1.99(+2.12%)
Jan 04, 2021 94.39 96.01 92.98 93.80 655,186 +0.81(+0.87%)
Dec 31, 2020 92.99 92.99 92.99 402,529 -3.93(-4.05%)
Dec 30, 2020 96.65 98.21 95.88 96.92 402,529 +0.81(+0.84%)
Dec 29, 2020 98.00 98.57 94.46 96.11 800,352 -1.67(-1.71%)
Dec 28, 2020 103.00 103.35 97.41 97.78 521,761 -4.59(-4.48%)
Dec 24, 2020 101.98 103.00 100.83 102.37 413,700 +0.12(+0.12%)
Dec 23, 2020 102.08 102.93 99.48 102.25 850,049 +0.78(+0.77%)
Dec 22, 2020 99.97 101.95 98.53 101.47 632,277 +1.55(+1.55%)
Dec 21, 2020 95.64 99.94 95.02 99.92 1,219,415 +4.29(+4.49%)
Dec 18, 2020 94.00 97.18 93.15 95.63 1,268,100 +2.65(+2.85%)
Dec 17, 2020 93.44 93.58 91.60 92.98 648,359 -0.05(-0.05%)
Dec 16, 2020 97.49 98.00 92.27 93.03 741,133 -4.30(-4.42%)
Dec 15, 2020 93.31 97.37 91.58 97.33 750,538 +4.95(+5.36%)
Dec 14, 2020 96.57 96.63 91.85 92.38 519,013 -2.79(-2.93%)
Dec 11, 2020 92.84 95.51 92.21 95.17 545,500 +2.00(+2.15%)
Dec 10, 2020 92.99 93.61 92.11 93.17 518,151 -0.96(-1.02%)
Dec 09, 2020 96.91 97.37 92.47 94.13 725,399 -1.55(-1.62%)
Dec 08, 2020 96.80 97.15 92.16 95.68 2,069,808 -2.79(-2.83%)
Dec 07, 2020 96.14 99.40 94.38 98.47 1,086,544 +2.65(+2.77%)
Dec 04, 2020 95.52 97.43 94.96 95.82 472,500 +0.62(+0.65%)
Dec 03, 2020 96.80 98.74 94.51 95.20 549,716 -0.77(-0.80%)
Dec 02, 2020 97.26 98.48 94.53 95.97 600,271 -3.16(-3.19%)
Dec 01, 2020 98.15 100.64 96.24 99.13 550,724 +2.62(+2.71%)
Nov 30, 2020 97.12 98.96 94.74 96.51 647,907 -0.21(-0.22%)
Nov 27, 2020 95.50 97.49 94.63 96.72 168,400 +1.58(+1.66%)
Nov 25, 2020 95.35 96.05 92.10 95.14 270,300 -0.28(-0.29%)
Nov 24, 2020 98.46 98.99 93.76 95.42 812,609 -1.84(-1.89%)
Nov 23, 2020 94.58 99.22 94.52 97.26 847,138 +4.02(+4.31%)
Nov 20, 2020 92.32 94.67 91.67 93.24 465,100 +0.70(+0.76%)
Nov 19, 2020 91.46 92.59 90.01 92.54 440,846 +1.07(+1.17%)
Nov 18, 2020 91.74 93.47 90.69 91.47 493,655 -0.61(-0.66%)
Nov 17, 2020 88.25 92.79 86.70 92.08 805,384 +3.17(+3.57%)
Nov 16, 2020 86.98 88.96 85.56 88.91 448,009 +2.15(+2.48%)
Nov 13, 2020 85.53 87.75 84.54 86.76 593,400 +2.52(+2.99%)
Nov 12, 2020 86.95 86.95 83.07 84.24 614,176 -2.71(-3.12%)
Nov 11, 2020 84.12 88.31 83.02 86.95 1,142,205 +3.43(+4.11%)
Nov 10, 2020 80.29 85.13 78.64 83.52 1,248,993 +3.23(+4.02%)
Nov 09, 2020 88.05 89.28 80.00 80.29 1,848,815 -8.44(-9.51%)
Nov 06, 2020 89.87 91.25 87.79 88.73 566,600 -1.69(-1.87%)
Nov 05, 2020 90.55 90.65 88.11 90.42 673,010 +1.61(+1.81%)
Nov 04, 2020 87.00 89.42 85.99 88.81 531,907 +1.83(+2.10%)
Nov 03, 2020 88.15 89.44 86.26 86.98 562,880 +0.37(+0.43%)
Nov 02, 2020 86.11 88.66 83.77 86.61 758,502 +2.03(+2.40%)
Oct 30, 2020 86.23 87.25 83.05 84.58 797,800 -2.42(-2.78%)
Oct 29, 2020 88.40 88.79 85.79 87.00 681,546 -0.99(-1.13%)
Oct 28, 2020 85.30 88.66 84.28 87.99 612,716 +0.72(+0.83%)
Oct 27, 2020 87.81 89.51 86.23 87.27 806,909 -0.45(-0.51%)
Oct 26, 2020 87.26 88.77 85.50 87.72 548,779 -0.51(-0.58%)
Oct 23, 2020 91.07 91.13 86.28 88.23 987,300 -2.38(-2.63%)
Oct 22, 2020 90.26 92.42 88.50 90.61 778,290 +0.35(+0.39%)
Oct 21, 2020 96.75 97.50 89.60 90.26 1,303,508 -5.93(-6.16%)
Oct 20, 2020 95.36 98.87 94.67 96.19 832,266 +2.42(+2.58%)
Oct 19, 2020 95.60 97.12 93.44 93.77 601,989 -1.46(-1.53%)
Oct 16, 2020 97.21 98.10 94.74 95.23 512,600 -1.33(-1.38%)
Oct 15, 2020 92.67 96.85 92.25 96.56 502,901 +2.02(+2.14%)
Oct 14, 2020 96.55 98.30 94.08 94.54 535,449 -0.95(-0.99%)
Oct 13, 2020 93.85 96.61 93.15 95.49 511,274 +0.50(+0.53%)
Oct 12, 2020 97.90 97.90 93.65 94.99 530,471 -1.60(-1.66%)
Oct 09, 2020 97.80 98.61 94.88 96.59 1,042,600 -1.11(-1.14%)
Oct 08, 2020 104.12 104.12 96.99 97.70 981,924 -5.75(-5.56%)
Oct 07, 2020 103.96 104.85 100.78 103.45 752,990 +1.48(+1.45%)
Oct 06, 2020 103.84 107.58 101.18 101.97 1,076,429 -1.25(-1.21%)
Oct 05, 2020 100.72 103.67 100.70 103.22 797,103 +3.30(+3.30%)
Oct 02, 2020 95.82 102.63 95.34 99.92 1,152,700 +1.31(+1.33%)
Oct 01, 2020 95.94 99.15 95.93 98.61 1,198,089 +3.35(+3.52%)
Sep 30, 2020 94.28 98.44 94.28 95.26 1,947,284 +1.00(+1.06%)
Sep 29, 2020 95.84 98.56 94.11 94.26 1,382,794 -0.39(-0.41%)
Sep 28, 2020 97.16 98.30 90.79 94.65 2,758,309 +1.44(+1.54%)
Sep 25, 2020 93.45 96.74 91.60 93.21 1,581,900 +1.26(+1.37%)
Sep 24, 2020 92.86 93.00 89.20 91.95 1,070,051 -1.78(-1.90%)
Sep 23, 2020 96.66 97.89 92.28 93.73 1,167,245 -2.06(-2.15%)
Sep 22, 2020 91.64 96.46 91.52 95.79 988,532 +4.54(+4.98%)
Sep 21, 2020 87.75 91.34 86.42 91.25 1,074,567 +1.17(+1.30%)
Sep 18, 2020 92.25 93.70 88.96 90.08 1,259,300 -1.28(-1.40%)
Sep 17, 2020 87.42 92.26 86.17 91.36 999,808 +2.28(+2.56%)
Sep 16, 2020 95.87 96.00 88.92 89.08 1,666,209 -6.28(-6.59%)
Sep 15, 2020 98.74 100.24 95.08 95.36 2,221,834 -2.38(-2.44%)
Sep 14, 2020 92.44 98.30 92.44 97.74 977,472 +5.38(+5.83%)
Sep 11, 2020 96.93 98.27 91.64 92.36 723,100 -3.02(-3.17%)
Sep 10, 2020 95.00 96.63 93.88 95.38 565,535 +1.03(+1.09%)
Sep 09, 2020 95.97 99.00 93.76 94.35 958,603 +1.77(+1.91%)
Sep 08, 2020 90.06 95.87 88.93 92.58 839,203 +0.54(+0.59%)
Sep 04, 2020 91.04 93.93 87.08 92.04 1,022,800 +2.02(+2.24%)
Sep 03, 2020 95.45 96.15 88.91 90.02 796,805 -6.53(-6.76%)
Sep 02, 2020 94.00 97.00 91.48 96.55 741,245 +1.49(+1.57%)
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.