News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Thor Industries, Inc. (THO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

76.30

+2.00

(+2.69%)

At close: 04:00PM EDT

76.30

-0.05

(-0.07%)

After hours:

04:05PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	74.64	78.06	74.64	76.30	76.30	888,200
01 July 2022	0.43 Dividend
30 June 2022	74.91	76.43	73.39	74.73	74.30	972,600
29 June 2022	77.35	77.93	75.34	76.21	75.77	1,536,900
28 June 2022	78.94	81.25	77.99	78.45	78.00	1,158,100
27 June 2022	81.79	81.91	77.30	79.32	78.86	1,285,800
24 June 2022	76.62	79.54	76.50	79.40	78.94	1,336,200
23 June 2022	75.86	78.37	75.55	76.53	76.09	1,096,500
22 June 2022	72.74	76.31	72.33	75.50	75.07	965,800
21 June 2022	73.09	73.68	70.97	72.97	72.55	1,170,300
17 June 2022	72.55	73.37	69.84	71.26	70.85	1,616,000
16 June 2022	71.67	72.96	70.43	71.39	70.98	913,100
15 June 2022	73.24	75.84	72.89	74.14	73.71	1,136,000
14 June 2022	70.87	72.14	70.10	71.82	71.41	1,048,300
13 June 2022	69.78	71.87	69.36	70.07	69.67	1,280,900
10 June 2022	75.00	76.69	71.36	71.93	71.52	1,255,900
09 June 2022	76.02	78.96	75.59	76.62	76.18	1,105,700
08 June 2022	77.45	79.06	74.68	76.97	76.53	2,148,300
07 June 2022	76.00	77.74	74.66	76.23	75.79	1,474,800
06 June 2022	75.65	77.48	74.48	76.95	76.51	710,600
03 June 2022	75.50	75.94	73.65	74.32	73.89	922,900
02 June 2022	75.50	77.62	74.62	76.55	76.11	836,700
01 June 2022	77.43	77.59	73.44	75.02	74.59	689,000
31 May 2022	76.33	76.82	73.92	75.97	75.53	970,000
27 May 2022	75.79	77.06	74.99	76.57	76.13	826,500
26 May 2022	74.72	77.90	74.17	75.21	74.78	1,188,800
25 May 2022	68.26	74.61	68.26	74.25	73.82	1,333,600
24 May 2022	70.04	70.04	66.63	69.02	68.62	904,300
23 May 2022	69.54	71.69	68.94	70.36	69.96	922,000
20 May 2022	73.00	73.14	66.26	69.42	69.02	2,024,100
19 May 2022	72.26	74.77	69.82	72.45	72.03	2,551,900
18 May 2022	78.00	78.82	74.03	74.73	74.30	1,216,200
17 May 2022	77.41	79.98	75.08	79.91	79.45	1,804,700
16 May 2022	80.53	81.35	76.10	76.26	75.82	1,176,900
13 May 2022	82.00	84.98	81.90	81.99	81.52	925,600
12 May 2022	78.16	80.95	77.15	80.48	80.02	893,100
11 May 2022	81.62	81.82	78.18	78.65	78.20	868,500
10 May 2022	84.29	84.99	79.78	81.22	80.75	954,100
09 May 2022	81.29	85.25	80.55	83.42	82.94	948,700
06 May 2022	83.47	84.68	80.88	82.36	81.89	905,700
05 May 2022	86.57	87.99	82.04	83.40	82.92	1,423,200
04 May 2022	86.26	89.60	85.01	89.17	88.66	2,223,500
03 May 2022	80.34	87.04	79.79	86.84	86.34	1,964,200
02 May 2022	76.63	80.43	75.62	80.41	79.95	992,700
29 Apr 2022	76.26	78.80	76.07	76.55	76.11	769,700
28 Apr 2022	76.88	76.90	73.50	76.72	76.28	731,500
27 Apr 2022	75.72	76.39	74.06	75.37	74.94	769,500
26 Apr 2022	76.14	76.99	74.50	75.33	74.90	1,066,100
25 Apr 2022	77.06	79.03	75.28	78.58	78.13	1,176,400
22 Apr 2022	78.25	79.68	76.89	77.31	76.87	975,100
21 Apr 2022	83.51	83.75	78.46	78.94	78.49	885,900
20 Apr 2022	84.45	85.73	82.00	82.18	81.71	666,800
19 Apr 2022	81.24	86.35	81.24	84.91	84.42	917,900
18 Apr 2022	79.29	81.37	77.94	80.76	80.30	848,300
14 Apr 2022	80.54	81.99	79.23	79.99	79.53	1,036,400
13 Apr 2022	77.70	81.54	76.36	80.76	80.30	1,447,200
12 Apr 2022	83.24	85.24	79.95	80.19	79.73	1,044,600
11 Apr 2022	80.44	85.13	80.44	82.56	82.08	1,284,200
08 Apr 2022	80.61	84.70	80.61	81.47	81.00	1,671,900
07 Apr 2022	78.83	80.25	78.16	79.43	78.97	1,212,400
06 Apr 2022	79.39	80.63	78.00	79.32	78.86	1,137,700
05 Apr 2022	79.50	82.24	79.50	80.55	80.09	1,490,600
05 Apr 2022	0.43 Dividend
04 Apr 2022	78.81	80.81	77.97	80.60	79.71	1,136,400
01 Apr 2022	79.89	80.26	77.16	78.69	77.82	1,248,300
31 Mar 2022	83.12	83.88	78.67	78.70	77.83	1,726,800
30 Mar 2022	86.14	89.56	83.25	83.59	82.67	1,528,400
29 Mar 2022	83.00	88.36	82.63	87.43	86.46	1,329,900
28 Mar 2022	82.25	82.25	80.26	81.70	80.80	787,100
25 Mar 2022	83.57	83.82	81.06	81.43	80.53	803,700
24 Mar 2022	82.50	83.82	80.50	83.57	82.65	991,900
23 Mar 2022	86.04	86.39	80.61	81.57	80.67	1,999,400
22 Mar 2022	85.76	89.22	85.32	88.94	87.96	994,600
21 Mar 2022	86.63	88.00	83.06	84.57	83.63	1,003,800
18 Mar 2022	83.44	87.40	82.66	87.07	86.11	1,120,400
17 Mar 2022	83.11	84.10	81.21	83.81	82.88	791,400
16 Mar 2022	85.07	86.12	81.95	83.94	83.01	1,093,700
15 Mar 2022	82.75	85.30	81.81	83.90	82.97	957,700
14 Mar 2022	84.98	85.70	81.27	82.38	81.47	744,500
11 Mar 2022	89.08	89.14	84.25	84.57	83.63	813,400
10 Mar 2022	85.87	88.80	84.28	88.49	87.51	900,300
09 Mar 2022	90.00	91.98	86.26	87.27	86.30	2,293,700
08 Mar 2022	82.65	86.08	81.00	84.68	83.74	1,646,700
07 Mar 2022	87.50	88.53	81.11	82.64	81.73	1,403,400
04 Mar 2022	92.03	92.25	86.11	87.75	86.78	750,600
03 Mar 2022	92.25	93.29	89.01	92.12	91.10	1,053,700
02 Mar 2022	89.85	94.85	88.50	92.55	91.53	1,213,900
01 Mar 2022	89.79	95.37	89.25	91.24	90.23	1,041,100
28 Feb 2022	86.89	90.67	85.76	90.50	89.50	1,289,100
25 Feb 2022	86.11	88.50	85.00	88.24	87.26	585,300
24 Feb 2022	81.64	86.56	80.47	86.45	85.49	996,500
23 Feb 2022	88.76	88.82	84.24	84.34	83.41	1,010,500
22 Feb 2022	90.00	91.88	87.36	88.33	87.35	1,003,900
18 Feb 2022	93.34	94.05	90.94	91.51	90.50	719,100
17 Feb 2022	93.94	94.75	93.08	93.98	92.94	809,500
16 Feb 2022	96.09	97.60	95.21	95.41	94.35	624,500
15 Feb 2022	95.73	97.98	95.12	97.10	96.03	622,900
14 Feb 2022	94.31	96.75	93.70	95.22	94.17	646,200
11 Feb 2022	95.34	97.12	93.74	94.83	93.78	606,400
10 Feb 2022	97.02	100.14	95.01	95.70	94.64	762,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,814.20+17.30(+0.25%)

ASX 2006,626.10+13.50(+0.20%)

AUD/USD0.6887+0.0017(+0.24%)

OIL111.03+2.60(+2.40%)

GOLD1,811.30+9.80(+0.54%)

BTC-AUD29,519.98+1,470.17(+5.24%)

News that makes you smarter and richer... For free.

Thor Industries, Inc. (THO)

ALL ORDS
6,814.20
+17.30(+0.25%)

ASX 200
6,626.10
+13.50(+0.20%)

AUD/USD
0.6887
+0.0017(+0.24%)

OIL
111.03
+2.60(+2.40%)

GOLD
1,811.30
+9.80(+0.54%)

BTC-AUD
29,519.98
+1,470.17(+5.24%)