Gentherm Incorporated - THRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.11	34.11	34.11	34.34	30.99	537,903
February 19, 2026	31.02	31.31	31.31	31.83	29.89	552,400
February 18, 2026	31.49	30.91	30.91	32.06	30.68	485,735
February 17, 2026	32.21	31.55	31.55	32.46	31.3	298,503
February 13, 2026	32.11	32.21	32.21	32.61	31.8	481,200
February 12, 2026	32.63	31.86	31.86	33.25	31.2	263,000
February 11, 2026	32.75	32.41	32.41	33.11	32.15	468,803
February 10, 2026	31.88	32.35	32.35	32.72	31.56	600,210
February 09, 2026	32.35	31.93	31.93	32.78	31.81	270,200
February 06, 2026	31.85	32.2	32.2	32.68	31.8	330,721
February 05, 2026	32.04	31.99	31.99	32.43	31.86	236,000
February 04, 2026	31.69	32.3	32.3	33.26	31.66	353,730
February 03, 2026	31.89	31.33	31.33	32.58	30.76	245,567
February 02, 2026	31.96	31.9	31.9	32.29	31.4	291,800
January 30, 2026	35.5	31.96	31.96	35.75	31.55	811,221
January 29, 2026	36.28	35.84	35.84	36.34	35.41	297,011
January 28, 2026	36.87	36.04	36.04	37.02	35.9	139,000
January 27, 2026	36.65	36.71	36.71	37	36.53	120,319
January 26, 2026	36.64	36.66	36.66	37.11	36.33	163,500
January 23, 2026	37.19	36.7	36.7	37.35	36.25	140,400
January 22, 2026	37.65	37.44	37.44	38.3	36.97	145,346
January 21, 2026	36.26	37.52	37.52	37.93	36.26	150,800
January 20, 2026	36.04	35.99	35.99	36.42	35.73	113,700
January 16, 2026	37.97	36.87	36.87	37.97	36.78	161,200
January 15, 2026	37.21	38.05	38.05	38.09	36.98	154,400
January 14, 2026	38.72	37.22	37.22	39.02	36.89	195,900
January 13, 2026	38.55	38.64	38.64	39.29	38.07	162,700
January 12, 2026	38.55	38.4	38.4	38.58	37.88	216,329
January 09, 2026	39.16	38.74	38.74	39.48	37.95	153,700
January 08, 2026	37.47	39.05	39.05	39.24	37.47	185,107
January 07, 2026	38.64	37.75	37.75	38.84	37.42	134,000
January 06, 2026	37.44	38.51	38.51	38.58	37.14	168,411
January 05, 2026	36.79	37.71	37.71	37.96	36.79	160,509
January 02, 2026	36.53	36.83	36.83	36.88	35.86	153,300
December 31, 2025	37.5	36.37	36.37	37.5	36.13	111,123
December 30, 2025	37.31	37.49	37.49	37.57	36.87	169,200
December 29, 2025	37.1	37.35	37.35	37.41	36.85	152,100
December 26, 2025	37.01	37.16	37.16	37.32	36.87	88,430
December 24, 2025	37.06	37.01	37.01	37.4	36.91	41,746
December 23, 2025	37.32	37.12	37.12	37.39	37.02	111,137
December 22, 2025	37.36	37.37	37.37	37.89	37.22	189,149
December 19, 2025	37.39	37.12	37.12	37.75	37.05	585,400
December 18, 2025	37.5	37.42	37.42	38.06	36.88	167,142
December 17, 2025	36.93	37.11	37.11	37.73	36.71	134,854
December 16, 2025	37.28	36.94	36.94	37.64	36.7	162,300
December 15, 2025	37.2	37.25	37.25	37.7	36.74	180,634
December 12, 2025	37.93	36.92	36.92	38.45	36.85	160,736
December 11, 2025	38.06	37.76	37.76	38.06	37.35	137,100
December 10, 2025	36.22	37.92	37.92	38.19	36.2	200,300
December 09, 2025	36.06	36.14	36.14	36.83	35.92	131,100
December 08, 2025	36.74	36.32	36.32	36.86	35.55	137,600
December 05, 2025	37.23	36.46	36.46	37.39	36.22	162,800
December 04, 2025	36.59	37.06	37.06	37.08	36.26	149,183
December 03, 2025	35.98	36.73	36.73	37.42	35.98	253,200
December 02, 2025	36.33	35.71	35.71	36.54	35.4	338,401
December 01, 2025	35.43	36.17	36.17	36.26	35.17	142,116
November 28, 2025	35.96	35.67	35.67	36.27	35.45	73,219
November 26, 2025	35.79	35.67	35.67	36.62	35.62	309,100
November 25, 2025	35.23	36.06	36.06	36.53	35.05	178,100
November 24, 2025	34.87	35.23	35.23	35.53	34.64	222,600

Gentherm Incorporated (THRM) NASDAQ