THOR Industries, Inc. (THO)
NYSE: THO · Real-Time Price · USD
108.42
+1.98 (1.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 109.36 | 110.25 | 107.88 | 108.42 | 108.42 | 1.86% | 626,335 |
| Sep 25, 2024 | 108.83 | 110.79 | 106.24 | 106.44 | 106.44 | -2.77% | 823,997 |
| Sep 24, 2024 | 106.28 | 110.98 | 103.25 | 109.47 | 109.47 | 6.09% | 1,775,734 |
| Sep 23, 2024 | 104.09 | 104.85 | 102.05 | 103.19 | 103.19 | -0.31% | 751,619 |
| Sep 20, 2024 | 106.43 | 106.43 | 103.26 | 103.51 | 103.51 | -3.58% | 1,128,890 |
| Sep 19, 2024 | 106.35 | 108.18 | 104.41 | 107.35 | 107.35 | 2.63% | 464,351 |
| Sep 18, 2024 | 105.39 | 107.59 | 102.41 | 104.60 | 104.60 | -0.62% | 983,027 |
| Sep 17, 2024 | 102.68 | 105.74 | 101.96 | 105.25 | 105.25 | 3.44% | 581,508 |
| Sep 16, 2024 | 102.62 | 102.62 | 100.83 | 101.75 | 101.75 | -0.52% | 533,806 |
| Sep 13, 2024 | 99.20 | 102.81 | 98.81 | 102.28 | 102.28 | 4.43% | 777,232 |
| Sep 12, 2024 | 99.20 | 99.20 | 97.14 | 97.94 | 97.94 | -0.75% | 507,719 |
| Sep 11, 2024 | 97.58 | 98.71 | 95.35 | 98.68 | 98.68 | 0.33% | 701,597 |
| Sep 10, 2024 | 100.85 | 100.85 | 97.30 | 98.36 | 98.36 | -2.56% | 550,794 |
| Sep 9, 2024 | 101.03 | 103.13 | 100.44 | 100.94 | 100.94 | -0.09% | 465,111 |
| Sep 6, 2024 | 103.91 | 105.25 | 100.83 | 101.03 | 101.03 | -2.75% | 484,970 |
| Sep 5, 2024 | 106.04 | 106.09 | 103.85 | 103.89 | 103.89 | -1.90% | 278,918 |
| Sep 4, 2024 | 104.69 | 106.09 | 104.11 | 105.90 | 105.90 | 0.66% | 381,009 |
| Sep 3, 2024 | 106.55 | 107.32 | 104.77 | 105.21 | 105.21 | -1.91% | 453,770 |
| Aug 30, 2024 | 107.56 | 108.52 | 106.20 | 107.26 | 107.26 | 0.76% | 337,964 |
| Aug 29, 2024 | 108.46 | 109.04 | 106.36 | 106.45 | 106.45 | -1.00% | 244,420 |
| Aug 28, 2024 | 107.79 | 108.38 | 106.54 | 107.52 | 107.52 | -0.48% | 262,714 |
| Aug 27, 2024 | 107.40 | 108.31 | 106.51 | 108.04 | 108.04 | -0.09% | 256,951 |
| Aug 26, 2024 | 108.20 | 109.45 | 107.77 | 108.14 | 108.14 | 0.52% | 433,774 |
| Aug 23, 2024 | 104.82 | 109.76 | 104.19 | 107.58 | 107.58 | 3.90% | 424,710 |
| Aug 22, 2024 | 103.36 | 103.79 | 102.45 | 103.54 | 103.54 | 0.03% | 274,001 |
| Aug 21, 2024 | 102.31 | 103.74 | 101.65 | 103.51 | 103.51 | 2.30% | 196,934 |
| Aug 20, 2024 | 102.24 | 103.15 | 100.70 | 101.18 | 101.18 | -0.96% | 343,573 |
| Aug 19, 2024 | 102.68 | 103.47 | 101.82 | 102.16 | 102.16 | -0.10% | 257,226 |
| Aug 16, 2024 | 101.08 | 103.26 | 101.04 | 102.26 | 102.26 | 1.10% | 499,549 |
| Aug 15, 2024 | 101.50 | 102.86 | 101.03 | 101.15 | 101.15 | 2.53% | 436,719 |
| Aug 14, 2024 | 101.85 | 101.85 | 98.55 | 98.65 | 98.65 | -2.38% | 198,850 |
| Aug 13, 2024 | 98.86 | 101.28 | 98.35 | 101.05 | 101.05 | 2.72% | 269,135 |
| Aug 12, 2024 | 100.77 | 100.77 | 97.24 | 98.37 | 98.37 | -2.36% | 311,388 |
| Aug 9, 2024 | 100.46 | 101.16 | 99.82 | 100.75 | 100.75 | 0.40% | 312,160 |
| Aug 8, 2024 | 100.50 | 101.04 | 99.15 | 100.35 | 100.35 | 1.09% | 496,565 |
| Aug 7, 2024 | 101.26 | 102.21 | 98.46 | 99.27 | 99.27 | 0.06% | 824,706 |
| Aug 6, 2024 | 97.95 | 100.33 | 96.75 | 99.21 | 99.21 | 1.76% | 381,183 |
| Aug 5, 2024 | 94.66 | 99.30 | 93.86 | 97.49 | 97.49 | -2.49% | 540,157 |
| Aug 2, 2024 | 97.72 | 100.13 | 95.56 | 99.98 | 99.98 | -0.79% | 520,716 |
| Aug 1, 2024 | 106.19 | 106.52 | 98.95 | 100.78 | 100.78 | -5.05% | 692,779 |
| Jul 31, 2024 | 106.08 | 110.32 | 105.05 | 106.14 | 106.14 | 0.24% | 461,036 |
| Jul 30, 2024 | 106.59 | 106.66 | 104.51 | 105.89 | 105.89 | 0.14% | 331,354 |
| Jul 29, 2024 | 103.46 | 106.45 | 102.95 | 105.74 | 105.74 | 2.22% | 335,389 |
| Jul 26, 2024 | 103.69 | 104.99 | 102.67 | 103.44 | 103.44 | 1.05% | 488,876 |
| Jul 25, 2024 | 96.40 | 102.83 | 96.40 | 102.37 | 102.37 | 6.08% | 1,182,484 |
| Jul 24, 2024 | 98.00 | 99.35 | 96.21 | 96.50 | 96.50 | -2.48% | 968,406 |
| Jul 23, 2024 | 97.90 | 99.01 | 96.52 | 98.95 | 98.95 | -1.23% | 474,519 |
| Jul 22, 2024 | 96.98 | 100.35 | 95.46 | 100.18 | 100.18 | 4.22% | 580,679 |
| Jul 19, 2024 | 98.30 | 98.63 | 95.15 | 96.12 | 96.12 | -2.44% | 423,721 |
| Jul 18, 2024 | 99.82 | 103.19 | 98.24 | 98.52 | 98.52 | -1.70% | 418,940 |
| Jul 17, 2024 | 102.00 | 103.62 | 99.87 | 100.22 | 100.22 | -3.44% | 845,267 |
| Jul 16, 2024 | 102.84 | 104.61 | 102.56 | 103.79 | 103.79 | 1.87% | 460,980 |
| Jul 15, 2024 | 100.39 | 103.14 | 99.88 | 101.88 | 101.88 | 2.01% | 577,933 |
| Jul 12, 2024 | 98.13 | 102.88 | 98.10 | 99.87 | 99.87 | 2.72% | 868,699 |
| Jul 11, 2024 | 95.13 | 97.39 | 95.13 | 97.23 | 97.23 | 4.57% | 567,312 |
| Jul 10, 2024 | 91.66 | 93.05 | 90.76 | 92.98 | 92.98 | 1.73% | 410,284 |
| Jul 9, 2024 | 92.05 | 92.07 | 91.00 | 91.40 | 91.40 | -0.92% | 303,748 |
| Jul 8, 2024 | 92.78 | 93.30 | 91.30 | 92.25 | 92.25 | 0.28% | 342,829 |
| Jul 5, 2024 | 92.57 | 92.76 | 91.64 | 91.99 | 91.99 | -1.15% | 796,412 |
| Jul 3, 2024 | 93.52 | 94.01 | 92.90 | 93.06 | 93.06 | -0.45% | 328,074 |
| Jul 2, 2024 | 92.37 | 94.10 | 92.12 | 93.48 | 93.00 | 1.59% | 478,769 |
| Jul 1, 2024 | 93.89 | 94.80 | 91.25 | 92.02 | 91.55 | -1.53% | 510,789 |
| Jun 28, 2024 | 92.27 | 93.56 | 91.84 | 93.45 | 92.97 | 1.74% | 898,365 |
| Jun 27, 2024 | 90.17 | 91.90 | 90.10 | 91.85 | 91.38 | 1.58% | 464,973 |
| Jun 26, 2024 | 88.37 | 90.96 | 88.37 | 90.42 | 89.96 | 1.68% | 419,358 |
| Jun 25, 2024 | 90.45 | 90.45 | 88.89 | 88.93 | 88.47 | -2.19% | 492,028 |
| Jun 24, 2024 | 91.10 | 92.39 | 90.84 | 90.92 | 90.45 | 0.03% | 531,693 |
| Jun 21, 2024 | 90.40 | 90.95 | 89.38 | 90.89 | 90.42 | 0.23% | 908,457 |
| Jun 20, 2024 | 90.96 | 92.45 | 90.30 | 90.68 | 90.22 | -1.46% | 572,198 |
| Jun 18, 2024 | 93.12 | 93.46 | 91.54 | 92.02 | 91.55 | -1.36% | 572,116 |
| Jun 17, 2024 | 91.76 | 93.78 | 90.95 | 93.29 | 92.81 | 1.96% | 370,944 |
| Jun 14, 2024 | 93.07 | 93.07 | 90.93 | 91.50 | 91.03 | -3.11% | 630,002 |
| Jun 13, 2024 | 97.15 | 98.16 | 94.02 | 94.44 | 93.96 | -3.00% | 828,519 |
| Jun 12, 2024 | 98.25 | 100.41 | 96.89 | 97.36 | 96.86 | 1.99% | 565,793 |
| Jun 11, 2024 | 96.10 | 96.37 | 94.65 | 95.46 | 94.97 | -1.29% | 555,448 |
| Jun 10, 2024 | 96.17 | 97.52 | 95.25 | 96.71 | 96.21 | -0.64% | 436,480 |
| Jun 7, 2024 | 96.53 | 98.51 | 95.65 | 97.33 | 96.83 | -0.31% | 494,130 |
| Jun 6, 2024 | 94.90 | 98.45 | 94.19 | 97.63 | 97.13 | 1.01% | 674,370 |
| Jun 5, 2024 | 93.50 | 96.85 | 91.28 | 96.65 | 96.15 | 0.72% | 1,127,256 |
| Jun 4, 2024 | 96.73 | 98.12 | 95.64 | 95.96 | 95.47 | -2.94% | 884,919 |
| Jun 3, 2024 | 100.13 | 101.15 | 97.05 | 98.87 | 98.36 | -0.37% | 444,849 |
| May 31, 2024 | 98.00 | 99.42 | 97.75 | 99.24 | 98.73 | 2.03% | 596,941 |
| May 30, 2024 | 94.07 | 97.52 | 93.65 | 97.27 | 96.77 | 4.33% | 533,505 |
| May 29, 2024 | 92.95 | 93.63 | 92.34 | 93.23 | 92.75 | -1.26% | 536,916 |
| May 28, 2024 | 95.27 | 95.38 | 93.60 | 94.42 | 93.94 | -1.28% | 673,952 |
| May 24, 2024 | 96.14 | 96.14 | 94.99 | 95.64 | 95.15 | 0.27% | 346,709 |
| May 23, 2024 | 96.91 | 96.91 | 94.74 | 95.38 | 94.89 | -1.64% | 514,856 |
| May 22, 2024 | 98.24 | 98.96 | 96.38 | 96.97 | 96.47 | -1.61% | 359,569 |
| May 21, 2024 | 99.83 | 99.84 | 98.06 | 98.56 | 98.05 | -1.71% | 372,858 |
| May 20, 2024 | 100.23 | 101.62 | 99.56 | 100.27 | 99.76 | -0.07% | 401,166 |
| May 17, 2024 | 101.25 | 101.25 | 99.48 | 100.34 | 99.83 | -1.42% | 432,248 |
| May 16, 2024 | 103.68 | 103.68 | 101.63 | 101.79 | 101.27 | -2.20% | 305,891 |
| May 15, 2024 | 106.39 | 106.39 | 103.96 | 104.08 | 103.55 | -0.88% | 215,114 |
| May 14, 2024 | 106.55 | 106.73 | 104.87 | 105.00 | 104.46 | 0.21% | 295,146 |
| May 13, 2024 | 106.79 | 107.25 | 104.44 | 104.78 | 104.24 | -0.79% | 318,456 |
| May 10, 2024 | 105.31 | 106.06 | 104.70 | 105.61 | 105.07 | 0.84% | 329,257 |
| May 9, 2024 | 102.65 | 105.60 | 102.13 | 104.73 | 104.19 | 1.78% | 695,720 |
| May 8, 2024 | 100.76 | 103.16 | 99.81 | 102.90 | 102.37 | 1.51% | 365,804 |
| May 7, 2024 | 100.80 | 102.85 | 100.37 | 101.37 | 100.85 | 0.64% | 396,967 |
| May 6, 2024 | 101.46 | 102.80 | 100.54 | 100.73 | 100.21 | 0.76% | 335,307 |