Gentherm Incorporated - THRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.92	34.99	34.99	35.03	32.91	218,037
November 20, 2025	34.3	32.69	32.69	34.37	32.6	129,210
November 19, 2025	34.35	33.87	33.87	34.63	33.76	121,200
November 18, 2025	34.52	34.35	34.35	34.82	34.25	112,100
November 17, 2025	35.48	34.71	34.71	35.92	34.63	127,700
November 14, 2025	35.82	35.74	35.74	36.09	35.5	115,200
November 13, 2025	37.13	36.13	36.13	37.71	35.81	202,600
November 12, 2025	37.76	37.25	37.25	38.55	37.11	205,200
November 11, 2025	36.99	37.86	37.86	37.88	36.86	176,000
November 10, 2025	36.37	36.75	36.75	37.09	35.97	138,519
November 07, 2025	35.92	36.16	36.16	36.44	35.38	141,900
November 06, 2025	37.02	35.97	35.97	37.3	35.94	163,700
November 05, 2025	37.2	37.03	37.03	37.4	36.56	142,800
November 04, 2025	36.99	36.84	36.84	37.18	35.5	147,500
November 03, 2025	36.64	37.5	37.5	37.69	36.31	276,723
October 31, 2025	36.53	36.8	36.8	37.1	36.01	242,500
October 30, 2025	36.7	36.6	36.6	37.32	36.41	244,500
October 29, 2025	36.83	37.06	37.06	38.19	36.83	289,700
October 28, 2025	36.54	36.83	36.83	37.21	36.4	200,500
October 27, 2025	37.35	36.9	36.9	37.74	36.7	224,400
October 24, 2025	37.5	37.3	37.3	38.11	36.78	362,122
October 23, 2025	35.75	37.16	37.16	37.7	35.05	398,800
October 22, 2025	35.02	34.35	34.35	35.25	34.03	228,900
October 21, 2025	34.8	35.09	35.09	35.25	34.1	138,242
October 20, 2025	34.25	34.71	34.71	34.73	34.06	132,600
October 17, 2025	33.98	34.13	34.13	34.23	33.23	147,226
October 16, 2025	34.28	34.13	34.13	34.38	33.57	135,100
October 15, 2025	34.1	34.31	34.31	34.65	33.57	167,000
October 14, 2025	33.23	33.97	33.97	34.2	32	225,968
October 13, 2025	33.86	33.64	33.64	34.1	33.51	134,907
October 10, 2025	34.2	33.48	33.48	34.56	33.4	197,101
October 09, 2025	34.68	34.2	34.2	34.68	33.72	202,900
October 08, 2025	34.57	34.85	34.85	35.05	34.06	100,445
October 07, 2025	35.86	34.46	34.46	35.86	34.27	258,400
October 06, 2025	35.87	35.89	35.89	36.09	35.23	217,833
October 03, 2025	35.55	35.84	35.84	35.87	35.23	223,974
October 02, 2025	34.41	35.28	35.28	35.33	34.14	190,501
October 01, 2025	34.22	34.18	34.18	34.67	33.67	230,835
September 30, 2025	34.46	34.06	34.06	34.81	33.24	175,130
September 29, 2025	35.4	34.46	34.46	35.4	33.91	164,713
September 26, 2025	34.8	35.22	35.22	35.34	34.58	112,600
September 25, 2025	34.63	34.81	34.81	35.26	34.2	243,732
September 24, 2025	34.7	34.95	34.95	35.27	34.37	173,503
September 23, 2025	35.25	34.71	34.71	35.58	34.5	166,500
September 22, 2025	34.79	35.05	35.05	36	34.66	140,502
September 19, 2025	36.46	35	35	36.46	34.74	657,600
September 18, 2025	36.02	36.43	36.43	36.49	35.42	188,414
September 17, 2025	35.59	35.54	35.54	36.74	35.3	184,500
September 16, 2025	35.18	35.49	35.49	35.53	34.52	146,738
September 15, 2025	35.15	35.24	35.24	35.48	34.57	134,871
September 12, 2025	35.75	34.81	34.81	36.12	34.77	134,120
September 11, 2025	35.3	36.01	36.01	36.03	35.13	144,214

Gentherm Incorporated (THRM) NASDAQ