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 - NYSE Delayed price. Currency in USD

Add to watchlist

85.94

+0.31

(+0.36%)

At close: 04:00PM EST

85.01

-0.93

(-1.08%)

After hours:

04:03PM EST

Time period:

29 Nov 2021 - 29 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	85.94	87.45	85.14	85.94	85.94	403,982
28 Nov 2022	85.38	86.66	85.03	85.63	85.63	573,700
25 Nov 2022	85.85	86.68	85.37	86.50	86.50	137,900
23 Nov 2022	84.47	86.33	84.47	86.10	86.10	374,700
22 Nov 2022	82.20	85.35	81.95	85.20	85.20	423,200
21 Nov 2022	82.60	83.38	81.02	81.68	81.68	580,700
18 Nov 2022	85.81	86.72	82.27	83.49	83.49	580,900
17 Nov 2022	83.48	85.29	82.87	84.17	84.17	783,700
16 Nov 2022	87.15	87.79	84.78	85.07	85.07	606,500
15 Nov 2022	92.40	93.14	87.92	88.49	88.49	824,200
14 Nov 2022	89.76	91.77	88.11	90.66	90.66	850,700
11 Nov 2022	85.42	90.91	85.26	90.52	90.52	1,086,100
10 Nov 2022	83.72	86.27	83.10	84.77	84.77	778,100
09 Nov 2022	79.84	81.00	78.87	79.39	79.39	477,800
08 Nov 2022	80.31	82.01	78.99	80.76	80.76	476,000
07 Nov 2022	78.02	80.18	76.38	79.87	79.87	466,700
04 Nov 2022	77.37	79.27	75.85	77.12	77.12	480,900
03 Nov 2022	75.21	78.29	74.65	76.13	76.13	529,100
02 Nov 2022	82.13	82.13	76.72	76.82	76.82	986,300
01 Nov 2022	83.67	83.67	81.33	83.03	83.03	459,200
31 Oct 2022	81.99	82.89	81.00	81.47	81.47	462,000
28 Oct 2022	79.79	82.79	79.23	82.61	82.61	408,500
27 Oct 2022	80.05	81.96	79.22	79.77	79.77	598,100
26 Oct 2022	81.21	82.50	79.23	79.27	79.27	759,900
25 Oct 2022	79.41	80.53	78.92	80.50	80.50	812,200
25 Oct 2022	0.45 Dividend
24 Oct 2022	77.03	79.97	76.61	79.43	78.98	771,400
21 Oct 2022	74.69	77.24	74.13	76.59	76.16	792,200
20 Oct 2022	74.72	77.34	73.75	74.39	73.97	933,500
19 Oct 2022	79.28	79.28	71.58	74.41	73.99	2,370,800
18 Oct 2022	82.96	83.35	80.65	81.31	80.85	1,394,400
17 Oct 2022	80.25	80.48	78.24	79.61	79.16	818,000
14 Oct 2022	78.94	79.90	78.09	78.27	77.83	984,200
13 Oct 2022	77.40	79.63	74.63	78.92	78.47	1,043,300
12 Oct 2022	78.27	79.80	76.54	79.15	78.70	1,215,500
11 Oct 2022	75.23	79.64	74.96	78.38	77.94	1,643,200
10 Oct 2022	72.71	75.83	71.75	75.65	75.22	991,500
07 Oct 2022	72.15	72.75	70.17	72.40	71.99	1,001,600
06 Oct 2022	71.80	72.80	70.73	72.01	71.60	456,600
05 Oct 2022	72.50	72.75	71.48	72.33	71.92	551,800
04 Oct 2022	71.23	73.45	71.23	73.25	72.84	852,300
03 Oct 2022	69.35	71.43	68.26	69.72	69.33	1,063,400
30 Sept 2022	68.65	71.88	68.50	69.98	69.58	1,063,400
29 Sept 2022	71.81	72.10	67.09	68.90	68.51	1,752,800
28 Sept 2022	73.00	76.11	70.53	74.68	74.26	2,141,100
27 Sept 2022	70.06	72.11	69.88	71.75	71.34	1,997,700
26 Sept 2022	68.82	70.19	68.29	68.88	68.49	978,400
23 Sept 2022	68.51	69.88	67.31	69.53	69.14	1,667,500
22 Sept 2022	72.62	72.78	70.02	70.33	69.93	548,300
21 Sept 2022	74.38	75.55	72.69	72.72	72.31	774,400
20 Sept 2022	75.74	76.29	73.79	74.23	73.81	812,400
19 Sept 2022	74.46	77.16	74.39	77.01	76.57	736,400
16 Sept 2022	75.14	76.62	74.11	75.08	74.65	1,113,300
15 Sept 2022	76.82	78.27	75.26	75.91	75.48	786,400
14 Sept 2022	78.02	78.02	75.04	76.88	76.44	796,100
13 Sept 2022	81.02	81.15	77.75	77.96	77.52	922,200
12 Sept 2022	82.40	85.10	81.84	84.20	83.72	769,400
09 Sept 2022	79.57	81.81	79.57	81.42	80.96	650,400
08 Sept 2022	77.65	79.22	76.59	79.18	78.73	674,200
07 Sept 2022	77.20	79.52	76.72	79.15	78.70	801,800
06 Sept 2022	77.81	78.58	75.37	76.34	75.91	835,300
02 Sept 2022	80.09	80.09	76.99	77.88	77.44	582,200
01 Sept 2022	80.43	80.63	77.80	79.19	78.74	744,300
31 Aug 2022	82.80	82.80	79.72	81.01	80.55	611,000
30 Aug 2022	82.88	83.38	81.43	82.29	81.82	562,100
29 Aug 2022	83.88	84.32	82.37	82.56	82.09	591,800
26 Aug 2022	89.39	89.86	84.64	84.97	84.49	503,600
25 Aug 2022	87.48	90.53	87.42	89.11	88.61	394,700
24 Aug 2022	87.54	88.72	86.23	87.22	86.73	511,300
23 Aug 2022	86.76	87.65	86.25	86.94	86.45	513,600
22 Aug 2022	88.64	88.65	86.43	86.55	86.06	604,600
19 Aug 2022	92.44	92.84	90.07	90.32	89.81	572,600
18 Aug 2022	93.35	93.99	92.81	93.40	92.87	836,900
17 Aug 2022	93.01	94.22	92.05	93.11	92.58	694,800
16 Aug 2022	91.85	96.11	91.50	94.97	94.43	679,500
15 Aug 2022	90.96	92.45	90.35	92.02	91.50	444,400
12 Aug 2022	90.52	91.87	89.64	91.86	91.34	436,400
11 Aug 2022	88.97	91.79	88.97	90.38	89.87	656,300
10 Aug 2022	87.92	89.55	87.53	88.20	87.70	570,500
09 Aug 2022	87.84	88.26	84.68	85.51	85.03	650,800
08 Aug 2022	85.84	90.42	85.32	88.36	87.86	1,123,100
05 Aug 2022	83.20	86.07	82.71	84.89	84.41	517,000
04 Aug 2022	85.70	87.84	84.07	84.10	83.62	813,400
03 Aug 2022	82.30	86.59	82.05	86.03	85.54	1,111,200
02 Aug 2022	83.21	83.64	80.13	80.28	79.83	922,700
01 Aug 2022	83.97	85.31	83.20	84.28	83.80	418,200
29 July 2022	84.06	84.63	82.72	84.33	83.85	510,800
28 July 2022	82.32	84.13	81.55	84.07	83.59	622,600
27 July 2022	81.30	82.27	79.65	81.70	81.24	790,100
26 July 2022	83.16	83.28	81.40	81.42	80.96	656,300
25 July 2022	84.69	84.69	82.64	84.07	83.59	549,400
22 July 2022	85.02	85.77	83.34	84.42	83.94	431,800
21 July 2022	85.96	86.52	83.78	84.98	84.50	664,600
20 July 2022	83.86	86.73	82.83	86.67	86.18	897,700
19 July 2022	83.12	84.59	82.38	84.00	83.52	776,900
18 July 2022	81.54	83.00	80.30	81.59	81.13	670,700
15 July 2022	80.41	81.68	79.25	81.04	80.58	524,300
14 July 2022	80.39	80.65	79.11	79.89	79.44	762,900
13 July 2022	79.45	81.83	79.41	80.39	79.93	709,700
12 July 2022	80.66	82.70	80.43	80.66	80.20	905,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,442.00+23.40(+0.32%)

AUD/USD0.6690+0.0032(+0.49%)

ASX 2007,253.30+24.20(+0.33%)

OIL78.95+1.71(+2.21%)

GOLD1,763.60+8.30(+0.47%)

BTC-AUD24,624.41+226.58(+0.93%)

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

THOR Industries, Inc. (THO)

ALL ORDS
7,442.00
+23.40(+0.32%)

AUD/USD
0.6690
+0.0032(+0.49%)

ASX 200
7,253.30
+24.20(+0.33%)

OIL
78.95
+1.71(+2.21%)

GOLD
1,763.60
+8.30(+0.47%)

BTC-AUD
24,624.41
+226.58(+0.93%)