Thermon Group Holdings, Inc. (THR)
NYSE: THR · Real-Time Price · USD
49.47
+1.30 (2.70%)
At close: Mar 17, 2026, 4:00 PM EDT
49.47
0.00 (0.00%)
After-hours: Mar 17, 2026, 4:10 PM EDT
Thermon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 48.45 | 49.42 | 47.77 | 49.12 | - | 1.97% | 286,194 |
| Mar 16, 2026 | 47.45 | 48.53 | 46.44 | 48.17 | 48.17 | 3.32% | 563,688 |
| Mar 13, 2026 | 46.69 | 47.60 | 45.90 | 46.62 | 46.62 | 0.21% | 442,608 |
| Mar 12, 2026 | 46.18 | 48.24 | 45.22 | 46.52 | 46.52 | -0.89% | 378,403 |
| Mar 11, 2026 | 46.07 | 47.24 | 45.95 | 46.94 | 46.94 | 0.97% | 253,529 |
| Mar 10, 2026 | 44.34 | 47.39 | 44.24 | 46.49 | 46.49 | 4.47% | 511,934 |
| Mar 9, 2026 | 44.01 | 45.04 | 43.47 | 44.50 | 44.50 | -1.70% | 936,731 |
| Mar 6, 2026 | 45.00 | 46.02 | 44.91 | 45.27 | 45.27 | -3.06% | 505,982 |
| Mar 5, 2026 | 47.10 | 47.96 | 46.13 | 46.70 | 46.70 | -2.63% | 487,322 |
| Mar 4, 2026 | 47.06 | 48.57 | 46.15 | 47.96 | 47.96 | 3.10% | 613,616 |
| Mar 3, 2026 | 47.66 | 48.11 | 46.35 | 46.52 | 46.52 | -5.06% | 1,331,710 |
| Mar 2, 2026 | 50.28 | 51.06 | 48.95 | 49.00 | 49.00 | -3.51% | 1,483,026 |
| Feb 27, 2026 | 52.00 | 52.09 | 49.99 | 50.78 | 50.78 | -3.61% | 892,835 |
| Feb 26, 2026 | 53.12 | 54.85 | 51.74 | 52.68 | 52.68 | -1.62% | 1,693,363 |
| Feb 25, 2026 | 50.18 | 54.57 | 49.92 | 53.55 | 53.55 | 6.08% | 1,899,458 |
| Feb 24, 2026 | 58.51 | 58.56 | 50.17 | 50.48 | 50.48 | 1.43% | 3,570,738 |
| Feb 23, 2026 | 51.10 | 52.29 | 48.31 | 49.77 | 49.77 | -2.45% | 387,452 |
| Feb 20, 2026 | 50.67 | 51.70 | 50.24 | 51.02 | 51.02 | 0.55% | 391,292 |
| Feb 19, 2026 | 50.25 | 51.10 | 49.62 | 50.74 | 50.74 | 0.50% | 538,904 |
| Feb 18, 2026 | 51.13 | 51.89 | 50.01 | 50.49 | 50.49 | -1.16% | 369,526 |
| Feb 17, 2026 | 51.62 | 51.80 | 50.36 | 51.08 | 51.08 | -1.18% | 266,552 |
| Feb 13, 2026 | 51.12 | 52.41 | 50.59 | 51.69 | 51.69 | 1.15% | 306,643 |
| Feb 12, 2026 | 52.95 | 53.52 | 50.71 | 51.10 | 51.10 | -2.96% | 357,068 |
| Feb 11, 2026 | 51.13 | 52.70 | 50.18 | 52.66 | 52.66 | 4.80% | 561,246 |
| Feb 10, 2026 | 50.16 | 51.02 | 49.03 | 50.25 | 50.25 | -0.75% | 668,317 |
| Feb 9, 2026 | 50.40 | 52.06 | 49.21 | 50.63 | 50.63 | 0.42% | 542,611 |
| Feb 6, 2026 | 49.90 | 51.54 | 49.36 | 50.42 | 50.42 | 3.38% | 589,132 |
| Feb 5, 2026 | 46.86 | 48.97 | 43.02 | 48.77 | 48.77 | 5.59% | 650,847 |
| Feb 4, 2026 | 47.60 | 48.39 | 44.88 | 46.19 | 46.19 | -2.14% | 734,872 |
| Feb 3, 2026 | 47.80 | 49.61 | 47.00 | 47.20 | 47.20 | 0.17% | 515,992 |
| Feb 2, 2026 | 45.68 | 48.08 | 45.68 | 47.12 | 47.12 | 4.13% | 491,327 |
| Jan 30, 2026 | 44.56 | 45.72 | 43.97 | 45.25 | 45.25 | -0.72% | 413,021 |
| Jan 29, 2026 | 43.65 | 45.62 | 43.15 | 45.58 | 45.58 | 4.95% | 223,373 |
| Jan 28, 2026 | 43.97 | 44.76 | 42.74 | 43.43 | 43.43 | -1.23% | 366,451 |
| Jan 27, 2026 | 43.27 | 44.20 | 42.94 | 43.97 | 43.97 | 1.59% | 233,756 |
| Jan 26, 2026 | 42.53 | 43.56 | 41.60 | 43.28 | 43.28 | 1.74% | 447,246 |
| Jan 23, 2026 | 43.00 | 43.33 | 42.13 | 42.54 | 42.54 | -1.41% | 284,569 |
| Jan 22, 2026 | 42.99 | 43.36 | 42.41 | 43.15 | 43.15 | 1.48% | 200,809 |
| Jan 21, 2026 | 41.38 | 42.84 | 41.38 | 42.52 | 42.52 | 3.66% | 247,365 |
| Jan 20, 2026 | 40.01 | 41.54 | 40.01 | 41.02 | 41.02 | -0.10% | 226,087 |
| Jan 16, 2026 | 41.50 | 41.88 | 40.55 | 41.06 | 41.06 | -0.70% | 249,687 |
| Jan 15, 2026 | 40.87 | 41.92 | 40.22 | 41.35 | 41.35 | 1.95% | 148,264 |
| Jan 14, 2026 | 40.89 | 41.35 | 40.15 | 40.56 | 40.56 | -0.78% | 145,208 |
| Jan 13, 2026 | 41.31 | 41.92 | 40.62 | 40.88 | 40.88 | 0.91% | 217,486 |
| Jan 12, 2026 | 39.25 | 40.61 | 39.25 | 40.51 | 40.51 | 2.69% | 231,276 |
| Jan 9, 2026 | 38.42 | 39.63 | 38.25 | 39.45 | 39.45 | 3.11% | 231,399 |
| Jan 8, 2026 | 37.96 | 38.38 | 37.41 | 38.26 | 38.26 | 0.79% | 132,860 |
| Jan 7, 2026 | 38.43 | 38.47 | 37.63 | 37.96 | 37.96 | -1.30% | 176,410 |
| Jan 6, 2026 | 38.21 | 38.59 | 37.13 | 38.46 | 38.46 | 0.16% | 326,765 |
| Jan 5, 2026 | 38.17 | 39.09 | 38.00 | 38.40 | 38.40 | 2.05% | 231,456 |