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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Thor Industries, Inc. (THO) NYSE