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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	88.04	88.62	88.62	89.22	87.61	741,633
June 09, 2025	87.46	87.7	87.7	88.43	86.7	1.12M
June 06, 2025	86.78	86.56	86.56	88.02	86	987,115
June 05, 2025	83.12	85.98	85.98	86.5	81.44	1.21M
June 04, 2025	89.65	85.91	85.91	91.12	84.15	2.03M
June 03, 2025	79.61	82.41	82.41	83.13	78.65	1.17M
June 02, 2025	80.88	79.26	79.26	81.44	78.66	995,247
May 30, 2025	81.44	81.19	81.19	82.23	80.01	774,806
May 29, 2025	82.38	81.7	81.7	82.86	80.68	652,800
May 28, 2025	82.65	81.28	81.28	83.12	81.06	829,841
May 27, 2025	81.14	82.4	82.4	82.54	79.92	740,300
May 23, 2025	77.96	79.62	79.62	80.54	77.96	867,297
May 22, 2025	80.26	80.18	80.18	80.71	78.97	621,700
May 21, 2025	82.54	80.78	80.78	83.35	80.36	1M

Thor Industries, Inc. (THO) NYSE