Thermon Group Holdings, Inc. (THR)

NYSE: THR · Real-Time Price · USD

Compare

46.19

-1.01 (-2.14%)

At close: Feb 4, 2026, 4:00 PM EST

46.88

+0.69 (1.49%)

Pre-market: Feb 5, 2026, 8:00 AM EST

Thermon Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	37.27	37.63	37.10	37.63	37.63	1.26%	130,350
Dec 31, 2025	37.42	37.85	37.02	37.16	37.16	-0.48%	149,171
Dec 30, 2025	37.59	37.72	37.29	37.34	37.34	-0.40%	124,592
Dec 29, 2025	37.55	37.78	37.21	37.49	37.49	-0.87%	130,562
Dec 26, 2025	38.20	38.63	37.51	37.82	37.82	-0.81%	112,784
Dec 24, 2025	38.05	38.31	37.77	38.13	38.13	0.24%	61,537
Dec 23, 2025	38.34	38.49	37.83	38.04	38.04	-1.01%	211,875
Dec 22, 2025	38.90	38.90	38.28	38.43	38.43	-0.47%	203,903
Dec 19, 2025	38.30	39.25	38.01	38.61	38.61	0.65%	364,635
Dec 18, 2025	38.10	38.62	37.63	38.36	38.36	2.57%	411,663
Dec 17, 2025	38.95	39.04	37.27	37.40	37.40	-4.20%	347,033
Dec 16, 2025	39.48	40.00	38.39	39.04	39.04	-1.24%	366,313
Dec 15, 2025	40.38	40.89	39.04	39.53	39.53	-1.74%	489,926
Dec 12, 2025	41.12	41.12	38.87	40.23	40.23	-1.66%	675,692
Dec 11, 2025	40.17	41.20	39.72	40.91	40.91	2.22%	347,669
Dec 10, 2025	38.87	41.04	38.49	40.02	40.02	3.06%	617,032
Dec 9, 2025	38.05	39.38	38.01	38.83	38.83	1.57%	404,692
Dec 8, 2025	39.41	39.41	38.07	38.23	38.23	-2.28%	534,519
Dec 5, 2025	38.25	39.34	37.69	39.12	39.12	3.57%	603,659
Dec 4, 2025	35.89	39.26	35.81	37.77	37.77	4.92%	1,017,362
Dec 3, 2025	35.80	36.12	35.21	36.00	36.00	0.78%	195,832
Dec 2, 2025	35.50	36.08	34.92	35.72	35.72	0.93%	536,942
Dec 1, 2025	34.74	35.76	34.74	35.39	35.39	0.83%	283,758
Nov 28, 2025	35.22	35.31	34.70	35.10	35.10	0.09%	142,335
Nov 26, 2025	35.01	35.50	34.88	35.07	35.07	-0.43%	293,716
Nov 25, 2025	34.64	35.38	33.90	35.22	35.22	2.92%	291,933
Nov 24, 2025	33.87	34.49	33.76	34.22	34.22	0.97%	218,785
Nov 21, 2025	32.84	34.00	32.82	33.89	33.89	3.45%	439,031