Thermon Group Holdings, Inc. (THR)
NYSE: THR · Real-Time Price · USD
60.52
+6.41 (11.85%)
At close: Apr 28, 2026, 4:00 PM EDT
61.24
+0.72 (1.19%)
After-hours: Apr 28, 2026, 4:27 PM EDT
Thermon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.89 | 60.97 | 53.54 | 60.79 | - | 12.35% | 1,457,707 |
| Apr 27, 2026 | 53.91 | 55.39 | 53.66 | 54.11 | 54.11 | -0.13% | 487,601 |
| Apr 24, 2026 | 54.05 | 54.72 | 53.60 | 54.18 | 54.18 | 0.20% | 430,434 |
| Apr 23, 2026 | 53.87 | 54.48 | 52.97 | 54.07 | 54.07 | 1.25% | 309,192 |
| Apr 22, 2026 | 52.36 | 53.80 | 52.20 | 53.40 | 53.40 | 3.09% | 422,853 |
| Apr 21, 2026 | 53.95 | 54.58 | 51.50 | 51.80 | 51.80 | -4.29% | 253,103 |
| Apr 20, 2026 | 54.06 | 54.76 | 53.69 | 54.12 | 54.12 | -0.28% | 334,061 |
| Apr 17, 2026 | 54.51 | 55.40 | 54.20 | 54.27 | 54.27 | 1.23% | 268,765 |
| Apr 16, 2026 | 53.39 | 54.11 | 53.01 | 53.61 | 53.61 | -0.65% | 160,418 |
| Apr 15, 2026 | 54.63 | 54.96 | 53.05 | 53.96 | 53.96 | -2.00% | 183,169 |
| Apr 14, 2026 | 55.25 | 55.91 | 54.55 | 55.06 | 55.06 | -0.38% | 170,560 |
| Apr 13, 2026 | 53.31 | 55.59 | 53.19 | 55.27 | 55.27 | 3.02% | 271,136 |
| Apr 10, 2026 | 54.50 | 54.74 | 53.58 | 53.65 | 53.65 | -1.32% | 262,117 |
| Apr 9, 2026 | 51.93 | 54.48 | 51.93 | 54.37 | 54.37 | 3.60% | 295,929 |
| Apr 8, 2026 | 51.98 | 53.29 | 51.65 | 52.48 | 52.48 | 4.98% | 392,544 |
| Apr 7, 2026 | 50.49 | 51.10 | 49.62 | 49.99 | 49.99 | -1.96% | 248,624 |
| Apr 6, 2026 | 52.18 | 52.68 | 50.57 | 50.99 | 50.99 | -2.09% | 220,659 |
| Apr 2, 2026 | 50.65 | 52.28 | 49.62 | 52.08 | 52.08 | 0.58% | 203,987 |
| Apr 1, 2026 | 50.90 | 52.49 | 50.90 | 51.78 | 51.78 | 2.74% | 308,315 |
| Mar 31, 2026 | 49.72 | 50.68 | 48.96 | 50.40 | 50.40 | 2.88% | 329,179 |
| Mar 30, 2026 | 51.83 | 52.35 | 48.88 | 48.99 | 48.99 | -4.24% | 299,310 |
| Mar 27, 2026 | 50.54 | 51.94 | 50.15 | 51.16 | 51.16 | 0.20% | 268,325 |
| Mar 26, 2026 | 50.95 | 51.28 | 50.23 | 51.06 | 51.06 | -1.31% | 346,546 |
| Mar 25, 2026 | 51.90 | 52.98 | 51.05 | 51.74 | 51.74 | 0.02% | 608,990 |
| Mar 24, 2026 | 48.37 | 51.89 | 47.79 | 51.73 | 51.73 | 5.61% | 363,193 |
| Mar 23, 2026 | 48.55 | 49.69 | 47.48 | 48.98 | 48.98 | 4.37% | 411,903 |
| Mar 20, 2026 | 48.63 | 48.63 | 46.60 | 46.93 | 46.93 | -3.32% | 853,311 |
| Mar 19, 2026 | 47.12 | 48.85 | 46.64 | 48.54 | 48.54 | 1.97% | 636,809 |
| Mar 18, 2026 | 49.09 | 49.97 | 47.54 | 47.60 | 47.60 | -3.78% | 561,383 |
| Mar 17, 2026 | 48.45 | 49.48 | 47.77 | 49.47 | 49.47 | 2.70% | 407,818 |
| 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 |