Thor Industries (NY: THO )

90.32 -3.08 (-3.30%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.