Mail

THO - THOR Industries, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	94.71	94.60	92.85	94.44	94.44	610,850
07 June 2023	94.95	95.74	92.55	94.00	94.00	1,319,500
06 June 2023	88.00	93.47	85.65	93.15	93.15	2,899,600
05 June 2023	80.55	81.53	79.13	79.16	79.16	826,700
02 June 2023	79.86	82.00	79.43	81.98	81.98	911,700
01 June 2023	78.53	79.38	76.64	78.91	78.91	555,000
31 May 2023	78.17	79.14	75.93	78.27	78.27	807,800
30 May 2023	82.47	82.47	79.41	79.70	79.70	435,600
26 May 2023	80.33	81.68	79.55	81.65	81.65	345,700
25 May 2023	79.22	80.46	78.68	80.16	80.16	304,400
24 May 2023	81.12	82.17	79.34	80.14	80.14	357,200
23 May 2023	80.62	82.61	80.30	81.44	81.44	501,500
22 May 2023	81.08	81.50	80.27	80.99	80.99	418,700
19 May 2023	82.04	82.04	79.99	80.86	80.86	470,600
18 May 2023	81.13	82.02	80.08	81.84	81.84	385,500
17 May 2023	78.61	81.58	78.23	81.25	81.25	391,900
16 May 2023	78.57	78.93	77.02	78.12	78.12	527,300
15 May 2023	78.90	80.35	78.40	79.50	79.50	259,800
12 May 2023	81.00	81.23	78.16	78.90	78.90	448,500
11 May 2023	78.99	80.55	78.75	80.37	80.37	453,900
10 May 2023	81.41	81.65	77.08	79.27	79.27	548,000
09 May 2023	81.74	82.33	80.07	80.10	80.10	388,300
08 May 2023	82.52	83.17	81.24	82.60	82.60	337,500
05 May 2023	80.87	82.58	80.63	82.13	82.13	387,200
04 May 2023	79.93	80.89	78.03	79.47	79.47	479,100
03 May 2023	80.25	85.23	80.25	81.00	81.00	864,800
02 May 2023	79.45	80.20	76.79	80.09	80.09	624,900
01 May 2023	79.19	80.22	78.88	80.01	80.01	271,200
28 Apr 2023	77.68	79.40	77.60	79.02	79.02	556,100
27 Apr 2023	75.48	78.16	75.30	77.68	77.68	696,500
26 Apr 2023	76.37	77.61	74.50	75.00	75.00	495,300
25 Apr 2023	77.99	78.05	76.38	76.76	76.76	488,900
24 Apr 2023	79.36	80.26	78.17	78.61	78.61	523,500
21 Apr 2023	78.86	79.93	78.17	79.38	79.38	338,500
20 Apr 2023	78.65	80.26	78.28	78.93	78.93	365,100
19 Apr 2023	79.33	80.16	78.88	79.57	79.57	488,800
18 Apr 2023	79.59	79.93	78.63	79.59	79.59	339,100
17 Apr 2023	79.57	80.36	78.36	79.68	79.68	378,600
14 Apr 2023	78.78	80.43	78.78	79.58	79.58	338,600
13 Apr 2023	79.46	79.46	77.91	78.62	78.62	595,100
12 Apr 2023	82.00	82.33	78.56	79.02	79.02	480,500
11 Apr 2023	78.21	81.44	78.21	80.88	80.88	602,400
11 Apr 2023	0.45 Dividend
10 Apr 2023	76.09	78.20	76.09	78.15	77.70	358,800
06 Apr 2023	76.74	76.94	75.71	76.16	75.72	371,200
05 Apr 2023	76.11	76.64	75.41	76.57	76.13	502,900
04 Apr 2023	79.05	79.05	76.23	76.93	76.49	353,300
03 Apr 2023	79.32	79.92	77.77	78.47	78.02	463,800
31 Mar 2023	79.10	80.28	78.86	79.64	79.18	413,000
30 Mar 2023	78.79	79.89	78.25	78.58	78.13	371,000
29 Mar 2023	78.80	78.80	77.31	77.87	77.42	461,300
28 Mar 2023	76.66	77.93	76.13	77.73	77.28	609,400
27 Mar 2023	77.17	77.65	75.76	76.57	76.13	521,300
24 Mar 2023	76.38	76.98	75.35	76.01	75.57	947,300
23 Mar 2023	77.85	78.63	76.13	77.05	76.61	673,600
22 Mar 2023	80.65	81.01	77.43	77.50	77.05	1,041,300
21 Mar 2023	79.87	81.57	79.10	79.74	79.28	684,000
20 Mar 2023	78.55	80.14	77.00	78.28	77.83	1,087,100
17 Mar 2023	79.63	80.63	77.67	78.18	77.73	1,769,800
16 Mar 2023	78.74	82.00	78.51	80.63	80.17	1,038,000
15 Mar 2023	77.50	80.15	77.11	79.75	79.29	1,281,600
14 Mar 2023	82.27	84.08	78.82	79.97	79.51	1,118,900
13 Mar 2023	80.89	82.45	78.44	80.60	80.14	975,800
10 Mar 2023	86.48	86.79	82.67	83.25	82.77	1,253,600
09 Mar 2023	88.00	88.71	86.14	86.30	85.80	672,000
08 Mar 2023	89.39	90.15	86.02	88.44	87.93	849,200
07 Mar 2023	87.74	89.91	85.79	89.06	88.55	2,070,300
06 Mar 2023	92.22	93.19	91.57	92.58	92.05	1,052,100
03 Mar 2023	93.69	94.18	91.94	92.05	91.52	486,300
02 Mar 2023	90.24	92.60	90.07	92.53	92.00	478,700
01 Mar 2023	90.81	92.56	90.50	91.64	91.11	522,800
28 Feb 2023	92.14	92.85	90.99	90.99	90.47	729,000
27 Feb 2023	93.07	94.18	91.54	91.75	91.22	477,500
24 Feb 2023	91.05	92.19	89.65	92.11	91.58	470,100
23 Feb 2023	93.00	93.52	90.85	92.62	92.09	385,900
22 Feb 2023	89.37	93.78	89.37	92.38	91.85	646,500
21 Feb 2023	93.62	94.55	90.23	90.34	89.82	656,900
17 Feb 2023	96.03	96.15	93.59	95.11	94.56	468,900
16 Feb 2023	93.34	97.50	93.18	96.47	95.91	472,300
15 Feb 2023	92.30	95.28	91.93	95.00	94.45	526,200
14 Feb 2023	95.50	95.50	92.51	94.97	94.42	586,600
13 Feb 2023	92.86	97.00	91.44	96.65	96.09	485,300
10 Feb 2023	92.19	93.46	91.68	92.29	91.76	489,400
09 Feb 2023	96.52	97.21	92.29	93.16	92.62	474,500
08 Feb 2023	98.34	98.70	94.87	95.48	94.93	474,900
07 Feb 2023	98.11	99.47	97.24	98.77	98.20	517,400
06 Feb 2023	101.63	101.80	97.81	98.75	98.18	642,500
03 Feb 2023	101.35	104.52	100.51	102.39	101.80	461,200
02 Feb 2023	99.87	105.36	99.70	102.87	102.28	1,032,800
01 Feb 2023	95.15	99.36	94.27	98.93	98.36	727,500
31 Jan 2023	93.39	95.46	92.54	95.33	94.78	584,100
30 Jan 2023	91.76	94.04	91.68	92.61	92.08	347,300
27 Jan 2023	90.14	93.22	90.14	92.64	92.11	465,100
26 Jan 2023	91.65	92.32	88.59	90.41	89.89	359,700
25 Jan 2023	88.94	91.17	88.33	90.66	90.14	327,400
24 Jan 2023	89.50	90.76	88.53	89.88	89.36	516,600
23 Jan 2023	88.48	91.36	88.09	89.92	89.40	518,300
20 Jan 2023	85.66	88.17	84.35	88.05	87.54	958,600
19 Jan 2023	82.93	87.46	82.18	86.11	85.61	1,091,900
18 Jan 2023	90.63	90.63	83.54	83.91	83.43	1,555,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...