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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	96.63	100.88	100.88	102.95	95.83	649,064
November 20, 2025	97.65	96.03	96.03	98.9	94.5	455,400
November 19, 2025	96.17	97.22	97.22	98.78	95.7	685,000
November 18, 2025	95.73	96.08	96.08	96.77	95.03	399,000
November 17, 2025	98.34	96.39	96.39	99.22	94.66	536,247
November 14, 2025	99.08	98.65	98.65	99.08	97	508,900
November 13, 2025	101.12	99.77	99.77	102.1	99.13	390,700
November 12, 2025	101.81	101.41	101.41	103.23	101.17	203,390
November 11, 2025	102.8	101.84	101.84	103.29	101.63	261,800
November 10, 2025	103.39	102.01	102.01	103.97	100.5	462,200
November 07, 2025	101.49	103.84	103.84	104.13	101.49	330,531
November 06, 2025	103.6	101.83	101.83	104.21	101.63	433,511
November 05, 2025	102.21	104.2	104.2	105.79	101.52	394,700
November 04, 2025	104.02	102.32	102.32	105.03	101.88	246,091
November 03, 2025	103.49	104.3	104.3	104.8	101.81	319,400
October 31, 2025	102.07	104.35	104.35	104.74	101.34	491,300
October 30, 2025	103.03	103.35	103.35	105.32	102.63	375,026
October 29, 2025	107.89	103.62	103.62	108.9	103.03	649,900
October 28, 2025	108.95	109.48	109.48	110.13	107.96	297,500
October 27, 2025	111.16	109.08	109.08	112.05	108.71	596,743
October 24, 2025	110.05	110.79	110.79	111.05	109.55	654,546
October 23, 2025	107.42	109.03	109.03	109.06	104.91	545,100
October 22, 2025	108.44	108.14	108.14	111.88	106.7	900,500
October 21, 2025	104.62	107.29	107.29	107.57	104.49	454,379
October 20, 2025	105.5	104.77	104.77	106.82	104.76	486,208
October 17, 2025	104.48	104.67	104.67	105.65	103.49	265,900
October 16, 2025	104.71	104.48	104.48	105.18	103.61	891,624
October 15, 2025	106.05	104.36	104.36	106.05	103.06	582,283
October 14, 2025	99.91	105.25	105.25	105.78	99.75	620,400
October 13, 2025	100.61	101.05	101.05	102	100.32	543,427
October 10, 2025	102.92	99.26	99.26	102.92	98.58	628,800
October 09, 2025	104.58	102.25	102.25	104.78	102.15	614,800
October 08, 2025	105.39	104.83	104.83	105.41	104.18	506,965
October 07, 2025	106.34	104.53	104.53	107.64	103.93	696,136
October 06, 2025	108.64	106.41	106.41	108.96	105.11	583,645
October 03, 2025	106.01	109.07	109.07	109.13	105.21	665,335
October 02, 2025	104.12	105.72	105.72	105.78	103.54	465,614
October 01, 2025	103.65	104.05	104.05	105.22	103.1	490,558
September 30, 2025	105.05	103.69	103.69	106.09	102.51	685,600
September 29, 2025	107.05	104.88	104.88	107.05	103.51	561,700
September 26, 2025	104.73	106.33	106.33	107.35	104.73	625,411
September 25, 2025	106.57	105.81	105.81	107.01	103.37	923,208
September 24, 2025	108.75	108.49	108.49	109.88	104.74	1.82M
September 23, 2025	102.68	102.25	102.25	104.67	101.74	1.18M
September 22, 2025	102.59	101.67	101.67	103.42	100.84	1.04M
September 19, 2025	103.32	102.73	102.73	104.83	101.91	1.06M
September 18, 2025	104.34	103.61	103.61	105.2	103.16	725,600
September 17, 2025	105.87	103.99	103.99	108.56	103.34	1.3M
September 16, 2025	105.15	105.87	105.87	106.57	104.24	1.23M
September 15, 2025	105.24	104.87	104.87	105.88	103.76	687,037
September 12, 2025	109.62	105.01	105.01	110.37	104.7	749,825
September 11, 2025	107.61	110.36	110.36	110.42	107.28	1.41M

Thor Industries, Inc. (THO) NYSE