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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	112.44	112.33	112.33	114.49	111.62	508,316
September 04, 2025	108.4	111.71	111.71	112.16	108.11	426,472
September 03, 2025	108.15	108.67	108.67	109.43	107.63	792,100
September 02, 2025	107.91	108	108	108.61	107.11	415,228
August 29, 2025	110.21	109.6	109.6	110.83	108	454,700
August 28, 2025	110.95	109.72	109.72	110.95	107.58	576,800
August 27, 2025	108.64	110.28	110.28	110.99	108.64	642,533
August 26, 2025	110.83	109.26	109.26	111.46	109.04	706,500
August 25, 2025	111.13	110.77	110.77	111.52	110.41	572,800
August 22, 2025	106.01	111.67	111.67	112.36	105.11	1M
August 21, 2025	103.8	105.02	105.02	105.31	103.37	669,300
August 20, 2025	105.23	105.65	105.65	107.2	105.23	612,427
August 19, 2025	106.98	107.53	107.53	108.81	106.35	788,644
August 18, 2025	108.08	106.12	106.12	108.08	105.28	770,700
August 15, 2025	108.93	107.45	107.45	109.2	107.09	663,030
August 14, 2025	107.6	108.45	108.45	108.6	105.58	1.7M
August 13, 2025	101	109.21	109.21	110.24	100.65	2.29M
August 12, 2025	96.48	101.02	101.02	101.05	96.22	1.28M
August 11, 2025	95.06	95.37	95.37	95.85	94.3	368,028
August 08, 2025	96.26	94.92	94.92	96.56	94.75	491,847
August 07, 2025	95.79	95.84	95.84	95.94	93.75	562,941
August 06, 2025	94.12	95.26	95.26	95.51	93.38	497,312
August 05, 2025	94.66	94.13	94.13	95.57	92	555,300
August 04, 2025	91.8	93.24	93.24	93.77	91.24	356,237
August 01, 2025	91.48	91.31	91.31	92.4	89.3	732,726
July 31, 2025	92.9	90.99	90.99	93.43	90.45	756,607
July 30, 2025	96.07	93.88	93.88	96.87	92.84	764,718
July 29, 2025	95.88	95.49	95.49	96.11	94.57	678,900
July 28, 2025	95.23	95.18	95.18	96.09	94.43	409,500
July 25, 2025	94.45	95.36	95.36	95.4	93.05	360,343
July 24, 2025	95.02	93.58	93.58	95.1	92.76	398,000
July 23, 2025	94.89	96.27	96.27	97.32	94.34	450,000
July 22, 2025	91.16	94.18	94.18	94.71	91.04	753,425
July 21, 2025	90.53	90.72	90.72	91.83	90.26	565,800
July 18, 2025	90.51	89.72	89.72	91.38	89.09	500,200
July 17, 2025	88.57	89.7	89.7	90.24	88.1	546,000
July 16, 2025	89.15	88.76	88.76	90.16	87.74	694,200
July 15, 2025	92.79	89.02	89.02	92.79	88.88	620,753
July 14, 2025	93.1	92.12	92.12	93.33	91.06	380,200
July 11, 2025	93.38	93.23	93.23	93.93	92.55	320,746
July 10, 2025	93.15	94.61	94.61	95.43	92.3	495,282
July 09, 2025	92.6	93.15	93.15	93.26	90.5	782,500
July 08, 2025	91.43	91.95	91.95	93.7	90.75	826,900
July 07, 2025	91.32	91.09	91.09	92.24	90.16	563,321
July 03, 2025	93.82	92.6	92.6	95	91.2	418,300
July 02, 2025	91.69	93.8	93.8	93.89	91.1	921,402
July 01, 2025	87.73	90.82	90.82	92.88	86.84	1.08M
June 30, 2025	89.73	88.81	88.31	89.73	87.26	627,637
June 27, 2025	89.05	89.72	89.72	90.56	88.69	768,912
June 26, 2025	86.75	88.67	88.67	88.72	86.23	528,900
June 25, 2025	87.02	86.5	86.5	88.21	85.81	573,500
June 24, 2025	90.31	87.64	87.64	91.16	87.59	651,436
June 23, 2025	85.08	86.92	86.92	86.99	84.47	463,733
June 20, 2025	86.4	85.36	85.36	86.42	84.58	887,415
June 18, 2025	85.6	85.89	85.89	87.05	85.19	1.16M
June 17, 2025	87.41	85.28	85.28	87.89	85.19	774,646
June 16, 2025	88.27	88.26	88.26	88.89	87.28	444,773
June 13, 2025	86.19	86.91	86.91	87.52	85.88	795,449
June 12, 2025	86.89	87.99	87.99	88.19	86.11	597,100
June 11, 2025	89.5	87.83	87.83	90.58	87.17	608,141

Thor Industries, Inc. (THO) NYSE