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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	76.57	76.57	76.57	77.26	76	314,462
May 08, 2025	74.85	76.26	76.26	76.73	74.12	496,968
May 07, 2025	74.72	73.82	73.82	75.28	73.29	479,511
May 06, 2025	73.76	74.25	74.25	75	73.33	374,600
May 05, 2025	74.83	74.52	74.52	76.03	74.16	474,200
May 02, 2025	74.36	75.06	75.06	75.3	73.38	475,800
May 01, 2025	72.97	73.41	73.41	74.18	72.07	502,837
April 30, 2025	72.51	72.42	72.42	72.94	70.25	661,499
April 29, 2025	72.56	74.26	74.26	74.67	71.96	693,340
April 28, 2025	74	73.1	73.1	75.39	72.52	342,700
April 25, 2025	74.49	73.88	73.88	74.49	72.76	356,300
April 24, 2025	72.28	74.51	74.51	74.67	71.61	555,151
April 23, 2025	74.58	72.28	72.28	76.36	71.71	1.03M
April 22, 2025	69.51	71.51	71.51	71.8	69.29	881,405
April 21, 2025	68.52	68.61	68.61	69.01	66.84	924,777
April 17, 2025	67.92	69.08	69.08	69.47	67.75	693,485
April 16, 2025	68.23	68.05	68.05	69.24	66.71	774,034
April 15, 2025	69.44	68.29	68.29	69.71	66.5	1.03M
April 14, 2025	69.64	70.24	70.24	70.92	66.96	1.34M
April 11, 2025	68.5	68.97	68.97	69.51	67.07	1.01M
April 10, 2025	70.14	68.67	68.67	70.38	65.49	1.41M
April 09, 2025	64.04	72.19	72.19	73.69	63.16	1.45M
April 08, 2025	71.47	64.83	64.83	71.79	63.28	1.31M
April 07, 2025	68.08	70.38	69.88	74.62	67.56	1.57M
April 04, 2025	68.08	71.44	70.93	72.14	66	1.18M
April 03, 2025	75.52	71.03	70.53	75.52	70.92	1.2M
April 02, 2025	76	78.88	78.88	79.7	75.64	538,266
April 01, 2025	75.5	76.62	76.62	77.16	74.95	750,518
March 31, 2025	76	75.81	75.81	76.82	75.11	905,800
March 28, 2025	80.16	77.08	77.08	80.57	76.57	781,006
March 27, 2025	80.51	80.83	80.83	81.45	79.54	656,700
March 26, 2025	80.36	80.02	80.02	81.44	79.15	431,247
March 25, 2025	81.35	80.13	80.13	81.41	79.74	632,000
March 24, 2025	79.77	81.22	81.22	81.48	79.24	679,400
March 21, 2025	79.1	79.08	79.08	80.27	78.08	2.24M
March 20, 2025	78.51	80.25	80.25	80.98	77.97	798,123
March 19, 2025	80.06	81.17	81.17	81.83	79.11	917,200
March 18, 2025	81.58	81.8	81.8	82.51	80.71	633,500
March 17, 2025	80.18	81.8	81.8	82.44	80.18	762,431
March 14, 2025	78.04	80.59	80.59	80.88	77.51	884,112
March 13, 2025	77.76	76.77	76.77	79.27	75.78	959,015
March 12, 2025	79.16	78.44	78.44	79.63	77.58	1.16M
March 11, 2025	81.8	78.77	78.77	81.8	77.11	1.41M
March 10, 2025	84.92	82.13	82.13	84.97	81.74	1.86M
March 07, 2025	86.69	85.7	85.7	88.86	83.02	1.89M
March 06, 2025	80.1	86.43	86.43	86.94	79.72	1.83M
March 05, 2025	81.75	81.4	81.4	86.69	78.88	4.15M
March 04, 2025	97.15	95.23	95.23	97.77	93.64	1.01M
March 03, 2025	102.05	99.71	99.71	104.57	99.19	1.11M
February 28, 2025	98.43	99.39	99.39	100.41	98.08	507,294
February 27, 2025	101.09	98.19	98.19	101.52	98.16	380,821
February 26, 2025	102.42	101.49	101.49	103.47	100.47	636,272
February 25, 2025	100.38	102.13	102.13	102.34	99.92	546,285
February 24, 2025	99.34	100.75	100.75	101.75	98.11	580,700
February 21, 2025	101.6	98.99	98.99	101.6	98.97	554,875
February 20, 2025	101.8	100.53	100.53	102.18	99.92	386,229
February 19, 2025	102.86	101.89	101.89	102.86	100.47	395,100
February 18, 2025	104.17	104.13	104.13	105.75	103.72	558,817
February 14, 2025	103.8	103.92	103.92	105.74	102.76	664,901
February 13, 2025	102.26	102.53	102.53	102.84	101.17	385,100

Thor Industries, Inc. (THO) NYSE