Skip to main content

Thor Industries (NY: THO )

81.65 +1.49 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 80.33 81.68 79.55 81.65 345,697 +1.49(+1.86%)
May 25, 2023 79.22 80.46 78.68 80.16 304,401 +0.02(+0.02%)
May 24, 2023 81.12 82.17 79.34 80.14 357,169 -1.30(-1.60%)
May 23, 2023 80.62 82.61 80.30 81.44 501,521 +0.45(+0.56%)
May 22, 2023 81.08 81.50 80.27 80.99 418,712 +0.13(+0.16%)
May 19, 2023 82.04 82.04 79.98 80.86 470,564 -0.98(-1.20%)
May 18, 2023 81.13 82.02 80.08 81.84 385,487 +0.59(+0.73%)
May 17, 2023 78.61 81.58 78.23 81.25 391,944 +3.13(+4.01%)
May 16, 2023 78.57 78.92 77.02 78.12 527,254 -1.38(-1.74%)
May 15, 2023 78.90 80.34 78.40 79.50 259,826 +0.60(+0.76%)
May 12, 2023 81.00 81.23 78.16 78.90 448,520 -1.47(-1.83%)
May 11, 2023 78.99 80.55 78.75 80.37 453,879 +1.10(+1.39%)
May 10, 2023 81.41 81.64 77.08 79.27 548,010 -0.83(-1.04%)
May 09, 2023 81.74 82.33 80.07 80.10 388,265 -2.50(-3.03%)
May 08, 2023 82.52 83.17 81.24 82.60 337,495 +0.47(+0.57%)
May 05, 2023 80.87 82.58 80.63 82.13 387,211 +2.66(+3.35%)
May 04, 2023 79.93 80.89 78.03 79.47 479,059 -1.53(-1.89%)
May 03, 2023 80.25 85.23 80.25 81.00 864,788 +0.91(+1.14%)
May 02, 2023 79.45 80.20 76.79 80.09 624,995 +0.08(+0.10%)
May 01, 2023 79.19 80.22 78.88 80.01 271,215 +0.99(+1.25%)
Apr 28, 2023 77.68 79.40 77.59 79.02 556,064 +1.34(+1.73%)
Apr 27, 2023 75.48 78.16 75.30 77.68 696,452 +2.68(+3.57%)
Apr 26, 2023 76.37 77.61 74.50 75.00 495,312 -1.76(-2.29%)
Apr 25, 2023 77.99 78.05 76.38 76.76 488,912 -1.85(-2.35%)
Apr 24, 2023 79.36 80.26 78.17 78.61 523,487 -0.77(-0.97%)
Apr 21, 2023 78.86 79.92 78.17 79.38 338,531 +0.45(+0.57%)
Apr 20, 2023 78.65 80.25 78.28 78.93 365,111 -0.64(-0.80%)
Apr 19, 2023 79.33 80.16 78.88 79.57 488,765 -0.02(-0.03%)
Apr 18, 2023 79.59 79.93 78.62 79.59 339,141 -0.09(-0.11%)
Apr 17, 2023 79.57 80.36 78.36 79.68 378,640 +0.10(+0.13%)
Apr 14, 2023 78.78 80.42 78.78 79.58 338,631 +0.96(+1.22%)
Apr 13, 2023 79.46 79.46 77.91 78.62 595,077 -0.40(-0.51%)
Apr 12, 2023 82.00 82.33 78.56 79.02 480,545 -1.86(-2.30%)
Apr 11, 2023 78.21 81.44 78.21 80.88 602,438 +3.18(+4.09%)
Apr 10, 2023 75.65 77.75 75.65 77.70 360,842 +1.98(+2.61%)
Apr 06, 2023 76.30 76.50 75.27 75.72 373,317 -0.41(-0.54%)
Apr 05, 2023 75.67 76.20 74.98 76.13 505,780 -0.36(-0.47%)
Apr 04, 2023 78.59 78.59 75.79 76.49 355,354 -1.53(-1.96%)
Apr 03, 2023 78.86 79.46 77.32 78.02 466,447 -1.16(-1.47%)
Mar 31, 2023 78.64 79.82 78.41 79.18 415,347 +1.05(+1.35%)
Mar 30, 2023 78.34 79.43 77.80 78.13 373,185 +0.71(+0.91%)
Mar 29, 2023 78.35 78.35 76.86 77.42 463,963 +0.14(+0.18%)
Mar 28, 2023 76.22 77.48 75.69 77.28 612,941 +1.15(+1.51%)
Mar 27, 2023 76.73 77.20 75.32 76.13 524,287 +0.56(+0.74%)
Mar 24, 2023 75.94 76.54 74.92 75.57 952,776 -1.03(-1.35%)
Mar 23, 2023 77.40 78.18 75.69 76.61 677,479 -0.45(-0.58%)
Mar 22, 2023 80.19 80.54 76.98 77.05 1,047,301 -2.23(-2.81%)
Mar 21, 2023 79.41 81.10 78.64 79.28 687,995 +1.45(+1.87%)
Mar 20, 2023 78.10 79.67 76.56 77.83 1,093,399 +0.10(+0.13%)
Mar 17, 2023 79.17 80.17 77.22 77.73 1,780,016 -2.44(-3.04%)
Mar 16, 2023 78.29 81.53 78.06 80.17 1,050,413 +0.87(+1.10%)
Mar 15, 2023 77.05 79.69 76.67 79.29 1,288,978 -0.22(-0.28%)
Mar 14, 2023 81.80 83.60 78.36 79.51 1,125,333 -0.63(-0.78%)
Mar 13, 2023 80.42 81.98 77.99 80.14 981,490 -2.63(-3.18%)
Mar 10, 2023 85.98 86.29 82.19 82.77 1,260,823 -3.03(-3.53%)
Mar 09, 2023 87.49 88.20 85.64 85.80 675,841 -2.13(-2.42%)
Mar 08, 2023 88.88 89.63 85.52 87.93 854,108 -0.62(-0.70%)
Mar 07, 2023 87.23 89.39 85.30 88.55 2,081,984 -3.50(-3.80%)
Mar 06, 2023 91.69 92.65 91.04 92.05 1,057,958 +0.53(+0.58%)
Mar 03, 2023 93.15 93.64 91.41 91.52 489,121 -0.48(-0.52%)
Mar 02, 2023 89.72 92.07 89.55 92.00 481,487 +0.88(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.