Thor Industries, Inc. - THO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.7	113.65	113.65	115.28	112.02	248,400
February 19, 2026	113.1	113.24	113.24	114.86	111.55	238,728
February 18, 2026	113.64	115.43	115.43	117.14	112.59	451,617
February 17, 2026	114.81	114.79	114.79	115.35	112.71	286,700
February 13, 2026	114.14	114.79	114.79	115.55	112.27	389,135
February 12, 2026	121.17	113.57	113.57	122.83	112.14	609,919
February 11, 2026	119.2	119.81	119.81	120.78	118.65	259,537
February 10, 2026	120.48	118.58	118.58	121.19	117.85	347,910
February 09, 2026	119.68	120.21	120.21	121.18	118.64	341,045
February 06, 2026	119.21	119.98	119.98	121.45	118.16	655,300
February 05, 2026	119.66	118.5	118.5	120.66	117.13	440,800
February 04, 2026	118	120.34	120.34	121	116.91	529,000
February 03, 2026	112.22	118.23	118.23	118.97	112.22	998,373
February 02, 2026	112.98	113	113	114.52	111.88	509,800
January 30, 2026	111.66	111.87	111.87	112.8	110.2	529,333
January 29, 2026	111.68	112.92	112.92	113.21	110.04	408,515
January 28, 2026	114.61	111.87	111.87	114.78	111.37	390,838
January 27, 2026	113.7	114.39	114.39	114.69	112.52	224,480
January 26, 2026	114.37	113.92	113.92	114.95	113.02	405,048
January 23, 2026	117.88	114.37	114.37	118	114.21	369,556
January 22, 2026	117.93	117.95	117.95	119.27	117.05	458,624
January 21, 2026	114.02	117.75	117.75	118.78	114.02	684,509
January 20, 2026	113.13	112.86	112.86	115.47	111	446,700
January 16, 2026	115.51	114.78	114.78	115.68	113.65	430,091
January 15, 2026	115.05	115.43	115.43	117.98	113.94	680,040
January 14, 2026	115.45	114.5	114.5	116.21	112.51	659,063
January 13, 2026	110.75	115.56	115.56	116.23	110.62	1.01M
January 12, 2026	109.19	108.23	108.23	110.47	107.99	524,600
January 09, 2026	108.96	110.02	110.02	110.09	107.04	608,806
January 08, 2026	105.27	108	108	109.1	105.27	451,403
January 07, 2026	108.9	106.38	106.38	109.76	105.8	507,313
January 06, 2026	104.27	108.82	108.82	109.24	104.27	496,328
January 05, 2026	104.91	105.02	105.02	106.83	104.25	429,100
January 02, 2026	103.37	105.43	105.43	105.88	102.55	363,114
December 31, 2025	104	102.67	102.67	104.59	102.49	276,205
December 30, 2025	104.26	104.25	104.25	105.1	103.91	209,514
December 29, 2025	106.18	104.47	104.47	106.25	104.38	288,623
December 26, 2025	106.03	106.17	106.17	106.82	104.39	239,543
December 24, 2025	106.58	106.36	106.36	106.73	105.79	155,311
December 23, 2025	105.95	106.13	106.13	106.76	104.76	355,900
December 22, 2025	105.64	106.01	106.01	106.22	103.85	374,841
December 19, 2025	105.21	106.02	106.02	106.97	105.15	963,300
December 18, 2025	105.01	104.3	104.3	105.85	102.58	507,818
December 17, 2025	101.88	104.16	104.16	104.44	101.88	477,400
December 16, 2025	102.22	102.5	102.5	102.7	101	604,529
December 15, 2025	102.4	101.47	101.47	102.95	100.59	709,000
December 12, 2025	104.1	102.46	102.46	104.1	101.65	648,839
December 11, 2025	107.53	103.9	103.9	107.63	103.71	653,200
December 10, 2025	103.43	107.13	107.13	107.88	103.31	1.18M
December 09, 2025	104.11	103.57	103.57	105.1	103.08	659,742
December 08, 2025	100.58	103.98	103.98	104.35	99.91	985,005
December 05, 2025	101.99	100.84	100.84	105.35	100.22	1.08M
December 04, 2025	99.94	102.03	102.03	102.98	99.26	884,367
December 03, 2025	112.96	99.76	99.76	117.09	99.18	1.85M
December 02, 2025	108.07	110.21	110.21	110.87	107.05	1.22M
December 01, 2025	105	107.62	107.62	109.96	104.4	820,131
November 28, 2025	106.67	105.62	105.62	106.67	105.1	223,200
November 26, 2025	106.78	105.99	105.99	108.05	105.92	857,600
November 25, 2025	104.59	107.3	107.3	107.36	103.17	643,118
November 24, 2025	100.54	103.41	103.41	103.94	98.84	725,524

Thor Industries, Inc. (THO) NYSE