Thermon Group Holdings, Inc. (THR)
NYSE: THR · Real-Time Price · USD
31.19
+0.35 (1.13%)
Nov 21, 2024, 11:09 AM EST - Market open
Thermon Group Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 30.59 | 30.85 | 29.79 | 30.84 | 30.84 | 0.23% | 288,930 |
Nov 19, 2024 | 30.45 | 30.96 | 30.30 | 30.77 | 30.77 | -0.03% | 390,591 |
Nov 18, 2024 | 29.89 | 30.89 | 29.78 | 30.78 | 30.78 | 3.60% | 286,619 |
Nov 15, 2024 | 29.79 | 29.79 | 28.84 | 29.71 | 29.71 | 0.34% | 161,889 |
Nov 14, 2024 | 30.12 | 30.13 | 29.34 | 29.61 | 29.61 | -0.94% | 169,128 |
Nov 13, 2024 | 29.85 | 30.70 | 29.58 | 29.89 | 29.89 | 1.46% | 217,084 |
Nov 12, 2024 | 29.37 | 29.64 | 28.83 | 29.46 | 29.46 | 0.07% | 348,197 |
Nov 11, 2024 | 28.77 | 29.75 | 28.59 | 29.44 | 29.44 | 3.48% | 237,136 |
Nov 8, 2024 | 29.20 | 29.20 | 27.10 | 28.45 | 28.45 | -2.00% | 370,634 |
Nov 7, 2024 | 25.83 | 29.25 | 25.83 | 29.03 | 29.03 | -1.39% | 304,981 |
Nov 6, 2024 | 28.60 | 29.89 | 28.60 | 29.44 | 29.44 | 9.24% | 360,776 |
Nov 5, 2024 | 26.17 | 27.00 | 26.14 | 26.95 | 26.95 | 2.78% | 181,745 |
Nov 4, 2024 | 26.46 | 26.89 | 26.19 | 26.22 | 26.22 | -0.72% | 139,814 |
Nov 1, 2024 | 26.34 | 26.84 | 26.05 | 26.41 | 26.41 | 0.76% | 187,759 |
Oct 31, 2024 | 26.66 | 26.73 | 26.11 | 26.21 | 26.21 | -1.50% | 113,825 |
Oct 30, 2024 | 26.65 | 27.06 | 26.38 | 26.61 | 26.61 | -0.67% | 202,682 |
Oct 29, 2024 | 27.23 | 27.50 | 26.76 | 26.79 | 26.79 | -2.72% | 96,610 |
Oct 28, 2024 | 27.00 | 27.72 | 26.85 | 27.54 | 27.54 | 2.38% | 117,835 |
Oct 25, 2024 | 27.26 | 27.43 | 26.78 | 26.90 | 26.90 | -0.30% | 209,655 |
Oct 24, 2024 | 27.68 | 27.78 | 26.75 | 26.98 | 26.98 | -2.46% | 132,795 |
Oct 23, 2024 | 27.55 | 27.99 | 27.27 | 27.66 | 27.66 | 0.11% | 78,035 |
Oct 22, 2024 | 28.05 | 28.13 | 27.61 | 27.63 | 27.63 | -1.60% | 137,558 |
Oct 21, 2024 | 28.32 | 28.50 | 27.98 | 28.08 | 28.08 | -1.02% | 91,905 |
Oct 18, 2024 | 29.13 | 29.18 | 28.35 | 28.37 | 28.37 | -2.21% | 63,175 |
Oct 17, 2024 | 29.04 | 29.05 | 28.76 | 29.01 | 29.01 | 0.21% | 104,105 |
Oct 16, 2024 | 29.01 | 29.36 | 28.73 | 28.95 | 28.95 | 1.12% | 182,460 |
Oct 15, 2024 | 28.83 | 29.24 | 28.47 | 28.63 | 28.63 | -0.56% | 78,732 |
Oct 14, 2024 | 28.68 | 28.97 | 28.54 | 28.79 | 28.79 | -0.03% | 60,256 |
Oct 11, 2024 | 28.20 | 28.83 | 28.20 | 28.80 | 28.80 | 1.84% | 69,200 |
Oct 10, 2024 | 28.06 | 28.48 | 27.84 | 28.28 | 28.28 | -0.56% | 74,676 |
Oct 9, 2024 | 28.35 | 29.02 | 28.35 | 28.44 | 28.44 | 0.21% | 56,511 |
Oct 8, 2024 | 28.67 | 28.67 | 28.13 | 28.38 | 28.38 | -0.56% | 77,392 |
Oct 7, 2024 | 28.30 | 28.62 | 28.15 | 28.54 | 28.54 | -0.07% | 173,342 |
Oct 4, 2024 | 28.60 | 28.80 | 28.44 | 28.56 | 28.56 | 0.56% | 107,262 |
Oct 3, 2024 | 28.72 | 28.72 | 28.19 | 28.40 | 28.40 | -2.00% | 105,045 |
Oct 2, 2024 | 29.27 | 29.51 | 28.96 | 28.98 | 28.98 | -1.73% | 75,196 |
Oct 1, 2024 | 29.86 | 29.86 | 29.25 | 29.49 | 29.49 | -1.17% | 79,296 |
Sep 30, 2024 | 29.66 | 30.20 | 29.37 | 29.84 | 29.84 | -0.03% | 203,179 |
Sep 27, 2024 | 29.53 | 29.99 | 29.24 | 29.85 | 29.85 | 2.23% | 95,480 |
Sep 26, 2024 | 29.38 | 29.40 | 28.88 | 29.20 | 29.20 | 1.49% | 102,471 |
Sep 25, 2024 | 29.63 | 29.63 | 28.75 | 28.77 | 28.77 | -2.67% | 121,037 |
Sep 24, 2024 | 29.80 | 29.85 | 29.51 | 29.56 | 29.56 | -0.87% | 88,460 |
Sep 23, 2024 | 30.06 | 30.31 | 29.69 | 29.82 | 29.82 | -0.57% | 68,614 |
Sep 20, 2024 | 30.35 | 31.11 | 29.98 | 29.99 | 29.99 | -2.47% | 387,918 |
Sep 19, 2024 | 30.93 | 30.99 | 30.31 | 30.75 | 30.75 | 2.50% | 111,198 |
Sep 18, 2024 | 29.75 | 30.65 | 29.63 | 30.00 | 30.00 | 0.37% | 188,356 |
Sep 17, 2024 | 29.38 | 30.39 | 29.33 | 29.89 | 29.89 | 3.32% | 126,651 |
Sep 16, 2024 | 29.13 | 29.30 | 28.87 | 28.93 | 28.93 | 0.28% | 65,320 |
Sep 13, 2024 | 28.65 | 29.14 | 28.30 | 28.85 | 28.85 | 2.56% | 69,051 |
Sep 12, 2024 | 28.11 | 28.63 | 27.74 | 28.13 | 28.13 | 1.22% | 68,209 |
Sep 11, 2024 | 27.01 | 27.93 | 26.50 | 27.79 | 27.79 | 1.76% | 168,722 |
Sep 10, 2024 | 27.83 | 27.83 | 27.01 | 27.31 | 27.31 | -1.19% | 110,455 |
Sep 9, 2024 | 27.86 | 28.12 | 27.55 | 27.64 | 27.64 | -0.22% | 85,033 |
Sep 6, 2024 | 28.71 | 28.81 | 27.55 | 27.70 | 27.70 | -3.18% | 112,628 |
Sep 5, 2024 | 28.93 | 28.93 | 28.24 | 28.61 | 28.61 | -0.45% | 102,086 |
Sep 4, 2024 | 28.98 | 29.11 | 28.48 | 28.74 | 28.74 | -1.00% | 111,142 |
Sep 3, 2024 | 31.01 | 31.01 | 28.98 | 29.03 | 29.03 | -7.64% | 145,869 |
Aug 30, 2024 | 30.84 | 31.52 | 30.83 | 31.43 | 31.43 | 1.68% | 131,413 |
Aug 29, 2024 | 30.57 | 31.04 | 29.90 | 30.91 | 30.91 | 2.22% | 88,405 |
Aug 28, 2024 | 30.45 | 30.68 | 30.24 | 30.24 | 30.24 | -0.69% | 73,206 |
Aug 27, 2024 | 30.54 | 30.74 | 30.25 | 30.45 | 30.45 | -0.56% | 57,353 |
Aug 26, 2024 | 31.16 | 31.35 | 30.49 | 30.62 | 30.62 | -0.55% | 78,670 |
Aug 23, 2024 | 30.13 | 31.22 | 29.99 | 30.79 | 30.79 | 3.29% | 82,852 |
Aug 22, 2024 | 29.72 | 30.30 | 29.58 | 29.81 | 29.81 | -0.03% | 48,302 |
Aug 21, 2024 | 29.64 | 29.92 | 29.50 | 29.82 | 29.82 | 1.57% | 71,396 |
Aug 20, 2024 | 29.90 | 29.91 | 29.02 | 29.36 | 29.36 | -1.64% | 86,502 |
Aug 19, 2024 | 29.78 | 30.06 | 29.50 | 29.85 | 29.85 | 0.67% | 69,535 |
Aug 16, 2024 | 29.70 | 30.16 | 29.55 | 29.65 | 29.65 | -0.17% | 79,331 |
Aug 15, 2024 | 30.09 | 30.13 | 29.64 | 29.70 | 29.70 | 1.47% | 77,436 |
Aug 14, 2024 | 29.15 | 29.50 | 28.72 | 29.27 | 29.27 | 1.21% | 104,981 |
Aug 13, 2024 | 28.53 | 29.15 | 28.13 | 28.92 | 28.92 | 2.55% | 90,202 |
Aug 12, 2024 | 28.32 | 28.32 | 27.45 | 28.20 | 28.20 | -0.67% | 178,033 |
Aug 9, 2024 | 29.09 | 29.20 | 28.15 | 28.39 | 28.39 | -2.51% | 141,367 |
Aug 8, 2024 | 29.38 | 29.64 | 28.53 | 29.12 | 29.12 | -0.10% | 204,270 |
Aug 7, 2024 | 30.00 | 31.74 | 29.12 | 29.15 | 29.15 | -0.10% | 269,093 |
Aug 6, 2024 | 29.02 | 29.61 | 28.77 | 29.18 | 29.18 | 0.38% | 147,612 |
Aug 5, 2024 | 28.21 | 29.12 | 27.83 | 29.07 | 29.07 | -2.48% | 226,852 |
Aug 2, 2024 | 29.81 | 29.94 | 29.12 | 29.81 | 29.81 | -4.42% | 143,640 |
Aug 1, 2024 | 32.66 | 32.94 | 30.45 | 31.19 | 31.19 | -4.94% | 179,111 |
Jul 31, 2024 | 32.74 | 33.70 | 32.14 | 32.81 | 32.81 | 1.20% | 126,434 |
Jul 30, 2024 | 32.57 | 32.97 | 32.00 | 32.42 | 32.42 | 0.31% | 74,059 |
Jul 29, 2024 | 33.43 | 33.73 | 32.30 | 32.32 | 32.32 | -3.00% | 84,207 |
Jul 26, 2024 | 33.67 | 33.74 | 32.70 | 33.32 | 33.32 | 1.49% | 126,176 |
Jul 25, 2024 | 32.54 | 33.19 | 32.08 | 32.83 | 32.83 | 1.02% | 155,364 |
Jul 24, 2024 | 33.00 | 33.58 | 32.43 | 32.50 | 32.50 | -2.69% | 120,879 |
Jul 23, 2024 | 32.60 | 33.80 | 32.27 | 33.40 | 33.40 | 1.95% | 161,925 |
Jul 22, 2024 | 32.47 | 32.86 | 31.94 | 32.76 | 32.76 | 0.86% | 164,629 |
Jul 19, 2024 | 32.84 | 32.85 | 32.33 | 32.48 | 32.48 | -0.64% | 112,602 |
Jul 18, 2024 | 33.07 | 34.36 | 32.26 | 32.69 | 32.69 | -2.07% | 137,262 |
Jul 17, 2024 | 33.78 | 34.14 | 33.00 | 33.38 | 33.38 | -1.97% | 204,313 |
Jul 16, 2024 | 32.19 | 34.13 | 32.18 | 34.05 | 34.05 | 6.84% | 181,177 |
Jul 15, 2024 | 31.17 | 32.38 | 30.96 | 31.87 | 31.87 | 3.71% | 235,381 |
Jul 12, 2024 | 30.98 | 31.53 | 30.71 | 30.73 | 30.73 | 0.92% | 109,000 |
Jul 11, 2024 | 30.21 | 31.01 | 29.87 | 30.45 | 30.45 | 3.64% | 153,229 |
Jul 10, 2024 | 29.37 | 29.45 | 28.96 | 29.38 | 29.38 | 0.58% | 93,415 |
Jul 9, 2024 | 29.20 | 29.43 | 28.99 | 29.21 | 29.21 | 0.03% | 91,200 |
Jul 8, 2024 | 29.55 | 29.83 | 29.16 | 29.20 | 29.20 | -0.14% | 114,838 |
Jul 5, 2024 | 30.00 | 30.07 | 29.17 | 29.24 | 29.24 | -2.76% | 89,692 |
Jul 3, 2024 | 30.24 | 30.41 | 29.92 | 30.07 | 30.07 | 0.13% | 47,618 |
Jul 2, 2024 | 29.76 | 30.13 | 29.75 | 30.03 | 30.03 | 0.98% | 114,901 |