Dark

THO
Thor Industries, Inc.
stock NYSE

At Close

Jun 30, 2026 3:59:56 PM EDT

75.13USD-4.802%(-3.79)1,260,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-78.92)0

After-hours

Jun 30, 2026 4:38:30 PM EDT

75.16USD+0.040%(+0.03)165,098

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	78.0200	78.0500	73.9200	75.1600	-4.764%	1,260,892	0.000%
2026-06-29	78.1000	79.2800	76.6809	78.9200	+0.229%	570,822	-4.764%
2026-06-26	77.0600	78.8067	77.0600	78.7400	+1.013%	708,000	-4.547%
2026-06-25	76.2700	79.9350	76.2700	77.9500	+3.259%	780,428	-3.579%
2026-06-24	73.6200	77.1200	73.6200	75.4900	+3.624%	772,240	-0.437%
2026-06-23	72.4900	73.4600	71.4996	72.8500	+0.441%	910,313	+3.171%
2026-06-22	71.4900	73.2650	70.1682	72.5300	+0.207%	1,062,347	+3.626%
2026-06-18	72.7000	74.1750	72.1500	72.3800	+0.640%	1,181,105	+3.841%
2026-06-17	75.0000	76.5100	71.5850	71.9200	-4.145%	757,582	+4.505%
2026-06-16	75.6100	76.7000	74.7500	75.0300	-1.250%	788,515	+0.173%
2026-06-15	78.0900	80.0200	75.6300	75.9800	-1.542%	879,495	-1.079%
2026-06-12	77.8800	78.5400	76.7400	77.1700	+0.573%	1,007,086	-2.605%
2026-06-11	74.8100	77.7700	74.6550	76.7300	+2.525%	693,647	-2.046%
2026-06-10	78.4000	79.0300	74.8200	74.8400	-5.037%	799,963	+0.428%
2026-06-09	78.1600	80.8700	78.1600	78.8100	+1.861%	1,006,346	-4.631%
2026-06-08	75.8300	78.2500	75.2700	77.3700	+2.206%	1,262,141	-2.856%
2026-06-05	75.4000	77.3450	74.2600	75.7000	+1.136%	1,163,419	-0.713%
2026-06-04	78.3100	79.0800	74.6100	74.8500	-6.156%	1,117,313	+0.414%
2026-06-03	70.3000	80.4100	69.7100	79.7600	+2.863%	1,568,518	-5.767%
2026-06-02	77.8100	79.0700	77.0700	77.5400	-0.270%	1,010,723	-3.069%
2026-06-01	78.9400	79.2100	76.5000	77.7500	-1.682%	888,056	-3.331%
2026-05-29	80.4300	81.3000	78.8600	79.0800	-1.544%	652,330	-4.957%
2026-05-28	78.0200	80.4700	76.5010	80.3200	+1.838%	485,727	-6.424%
2026-05-27	79.0600	81.7200	78.5050	78.8700	+0.844%	742,536	-4.704%
2026-05-26	78.1700	79.0600	77.3750	78.2100	+1.558%	593,002	-3.900%
2026-05-22	75.0900	77.0800	75.0400	77.0100	+1.973%	429,130	-2.402%
2026-05-21	74.0100	76.5499	72.1150	75.5200	+1.017%	889,075	-0.477%
2026-05-20	72.0600	75.1800	71.0325	74.7600	+3.646%	711,853	+0.535%
2026-05-19	73.0900	73.0900	70.5600	72.1300	-2.276%	747,201	+4.201%
2026-05-18	74.1200	75.0800	73.3300	73.8100	-0.364%	510,420	+1.829%
2026-05-15	76.6200	76.6200	73.7300	74.0800	-4.166%	603,522	+1.458%
2026-05-14	76.0000	77.6000	75.1742	77.3000	+3.259%	819,952	-2.768%
2026-05-13	74.3700	75.8800	73.5400	74.8600	+0.214%	616,808	+0.401%
2026-05-12	74.6000	76.2050	72.8200	74.7000	+0.054%	1,019,498	+0.616%
2026-05-11	77.2700	77.3499	74.0801	74.6600	-3.290%	930,888	+0.670%
2026-05-08	77.5700	78.3900	76.3300	77.2000	+0.338%	439,446	-2.642%
2026-05-07	77.8500	78.2800	76.1800	76.9400	-0.311%	724,618	-2.313%
2026-05-06	76.7600	78.3500	75.6000	77.1800	+2.578%	521,332	-2.617%
2026-05-05	73.8400	75.4400	73.8400	75.2400	+2.062%	480,384	-0.106%
2026-05-04	79.2200	79.2200	73.3600	73.7200	-5.705%	563,184	+1.953%
2026-05-01	79.1200	79.6850	77.3500	78.1800	-1.088%	494,364	-3.863%
2026-04-30	78.0000	79.6900	77.2680	79.0400	+1.659%	662,765	-4.909%
2026-04-29	77.7200	78.0100	76.8000	77.7500	-0.690%	451,380	-3.331%
2026-04-28	78.7400	79.6700	76.7600	78.2900	-0.496%	404,182	-3.998%
2026-04-27	79.1600	81.0800	78.3300	78.6800	-0.405%	564,406	-4.474%
2026-04-24	78.6600	80.0000	77.8000	79.0000	+0.241%	603,917	-4.861%
2026-04-23	77.9700	79.7600	77.7000	78.8100	+1.038%	817,639	-4.631%
2026-04-22	81.0000	81.0000	77.6800	78.0000	-3.130%	506,725	-3.641%
2026-04-21	81.4900	82.8900	78.9300	80.5200	-0.727%	956,658	-6.657%
2026-04-20	80.0600	81.5500	78.2600	81.1100	+0.695%	547,311	-7.336%
2026-04-17	79.4900	85.0040	79.1500	80.5500	+2.966%	871,875	-6.691%
2026-04-16	76.4000	79.7300	76.3500	78.2300	+2.691%	687,868	-3.924%
2026-04-15	78.2500	78.2500	75.0800	76.1800	-3.263%	750,574	-1.339%
2026-04-14	79.0800	79.8200	78.2850	78.7500	-0.681%	553,572	-4.559%
2026-04-13	78.6000	79.5900	77.3300	79.2900	+0.076%	984,744	-5.209%
2026-04-10	80.6700	81.0880	78.6675	79.2300	-1.308%	387,956	-5.137%
2026-04-09	78.0000	80.6700	76.8350	80.2800	+1.543%	732,457	-6.378%
2026-04-08	79.9800	83.1787	78.6900	79.0600	+3.685%	1,139,652	-4.933%
2026-04-07	76.6100	77.6500	75.7200	76.2500	-1.358%	610,094	-1.430%
2026-04-06	76.1700	77.6500	75.5300	77.3000	-0.078%	747,230	-2.768%
2026-04-02	76.3400	78.6980	74.6600	77.3600	-0.655%	871,479	-2.844%
2026-04-01	80.0500	80.4900	77.6200	77.8700	-2.528%	988,767	-3.480%
2026-03-31	79.6300	82.9000	78.7600	79.8900	+2.122%	832,811	-5.921%
2026-03-30	79.1000	79.7200	77.6400	78.2300	-1.125%	584,092	-3.924%
2026-03-27	80.7300	80.9680	78.6950	79.1200	-2.849%	619,558	-5.005%
2026-03-26	80.5800	82.0500	80.1050	81.4400	-0.221%	585,514	-7.711%
2026-03-25	83.9000	84.0250	79.6300	81.6200	-1.746%	1,102,866	-7.915%
2026-03-24	79.0800	83.2600	78.3400	83.0700	+3.257%	1,138,257	-9.522%
2026-03-23	78.0300	81.3500	77.5700	80.4500	+6.981%	1,353,473	-6.576%
2026-03-20	76.0800	76.9200	74.6800	75.2000	-1.506%	1,664,743	-0.053%
2026-03-19	77.5000	78.5900	75.7600	76.3500	-2.115%	931,040	-1.559%
2026-03-18	80.6000	81.2628	77.9300	78.0000	-3.941%	631,534	-3.641%
2026-03-17	84.6900	85.0000	80.3600	81.2000	-2.859%	702,318	-7.438%
2026-03-16	83.5200	84.4850	82.1900	83.5900	+1.518%	822,940	-10.085%
2026-03-13	82.7500	82.8500	80.7700	82.3400	0.000%	714,386	-8.720%
2026-03-12	83.0300	84.0300	81.3800	82.3400	-2.798%	958,900	-8.720%
2026-03-11	84.1950	86.3200	84.1100	84.7100	0.000%	545,452	-11.274%
2026-03-10	86.8300	87.9300	84.6400	84.7100	-1.374%	755,048	-11.274%
2026-03-09	84.5400	86.4100	81.7300	85.8900	-0.475%	866,022	-12.493%
2026-03-06	88.9000	89.6550	85.9900	86.3000	-4.387%	724,458	-12.908%
2026-03-05	89.6300	92.2399	89.1700	90.2600	-0.660%	1,042,684	-16.729%
2026-03-04	89.2000	90.8950	88.6550	90.8600	+0.542%	787,629	-17.279%
2026-03-03	92.8100	92.9500	88.3700	90.3700	-5.560%	1,262,043	-16.831%
2026-03-02	94.1400	96.4800	92.9800	95.6900	-0.458%	1,190,210	-21.455%
2026-02-27	95.1000	96.1900	92.7000	96.1300	-0.938%	1,647,712	-21.814%
2026-02-26	104.3100	105.1700	96.8800	97.0400	-6.467%	1,793,789	-22.547%
2026-02-25	105.9600	105.9700	102.3900	103.7500	-4.396%	838,554	-27.557%
2026-02-24	109.1600	110.5200	108.2300	108.5200	+0.454%	533,131	-30.741%
2026-02-23	112.9200	113.5816	107.7550	108.0300	-4.945%	521,721	-30.427%
2026-02-20	112.7000	115.2800	112.0200	113.6500	+0.362%	248,397	-33.867%
2026-02-19	113.1000	114.8600	111.5500	113.2400	-1.897%	238,728	-33.628%
2026-02-18	113.6400	117.1400	112.5900	115.4300	+0.558%	451,616	-34.887%
2026-02-17	114.8100	115.3500	112.7100	114.7900	0.000%	286,676	-34.524%
2026-02-13	114.1400	115.5470	112.2700	114.7900	+1.074%	389,135	-34.524%
2026-02-12	121.1700	122.8300	112.1400	113.5700	-5.208%	609,919	-33.821%
2026-02-11	119.2000	120.7750	118.6450	119.8100	+1.037%	259,537	-37.267%
2026-02-10	120.4800	121.1900	117.8500	118.5800	-1.356%	347,910	-36.617%
2026-02-09	119.6800	121.1750	118.6350	120.2100	+0.192%	341,045	-37.476%
2026-02-06	119.2100	121.4500	118.1550	119.9800	+1.249%	655,281	-37.356%
2026-02-05	119.6600	120.6600	117.1300	118.5000	-1.529%	440,767	-36.574%
2026-02-04	118.0000	121.0000	116.9100	120.3400	+1.785%	528,953	-37.544%
2026-02-03	112.2200	118.9700	112.2200	118.2300	+4.628%	998,373	-36.429%
2026-02-02	112.9800	114.5200	111.8800	113.0000	+1.010%	509,767	-33.487%
2026-01-30	111.6600	112.8000	110.2000	111.8700	-0.930%	529,333	-32.815%
2026-01-29	111.6800	113.2100	110.0400	112.9200	+0.939%	408,515	-33.440%
2026-01-28	114.6100	114.7780	111.3700	111.8700	-2.203%	390,838	-32.815%
2026-01-27	114.0100	114.6900	112.5200	114.3900	+0.413%	304,692	-34.295%
2026-01-26	114.3700	114.9499	113.0200	113.9200	-0.393%	404,865	-34.024%
2026-01-23	117.8800	117.9950	114.2100	114.3700	-3.035%	369,556	-34.283%
2026-01-22	117.9300	119.2700	117.0501	117.9500	+0.170%	458,627	-36.278%
2026-01-21	114.0200	118.7800	114.0200	117.7500	+4.333%	684,509	-36.170%
2026-01-20	113.1300	115.4700	111.0000	112.8600	-1.673%	446,692	-33.404%
2026-01-16	115.5100	115.6800	113.6500	114.7800	-0.563%	430,091	-34.518%
2026-01-15	115.0500	117.9800	113.9400	115.4300	+0.830%	680,040	-34.887%
2026-01-14	115.4500	116.2100	112.5100	114.4800	-0.935%	769,987	-34.347%
2026-01-13	110.7500	116.2300	110.6200	115.5600	+6.773%	1,005,128	-34.960%
2026-01-12	109.1900	110.4650	107.9900	108.2300	-1.627%	524,583	-30.555%
2026-01-09	108.9600	110.0900	107.0400	110.0200	+1.870%	600,058	-31.685%
2026-01-08	105.2700	109.1000	105.2700	108.0000	+1.523%	476,541	-30.407%
2026-01-07	108.9000	109.7600	105.8000	106.3800	-2.242%	507,313	-29.348%
2026-01-06	104.2700	109.2400	104.2700	108.8200	+3.618%	496,328	-30.932%
2026-01-05	104.9100	106.8335	104.2500	105.0200	-0.389%	429,098	-28.433%
2026-01-02	103.3700	105.8750	102.5517	105.4300	+2.688%	363,114	-28.711%
2025-12-31	104.0000	104.5900	102.4900	102.6700	-1.516%	276,205	-26.795%
2025-12-30	104.2600	105.1000	103.9100	104.2500	-0.211%	209,514	-27.904%
2025-12-29	106.1800	106.2546	104.3800	104.4700	-1.601%	288,623	-28.056%
2025-12-26	106.0300	106.8200	104.3901	106.1700	-0.179%	239,543	-29.208%
2025-12-24	106.5800	106.7250	105.7900	106.3600	+0.217%	154,612	-29.334%
2025-12-23	105.9500	106.7600	104.7600	106.1300	+0.113%	355,896	-29.181%
2025-12-22	105.6400	106.2241	103.8500	106.0100	-0.009%	374,841	-29.101%
2025-12-19	105.2100	106.9700	105.1500	106.0200	+1.649%	963,286	-29.108%
2025-12-18	105.0100	105.8500	102.5800	104.3000	+0.134%	507,818	-27.939%
2025-12-17	101.8800	104.4350	101.8800	104.1600	+1.620%	477,400	-27.842%
2025-12-16	102.2200	102.6950	100.9950	102.5000	+1.015%	604,429	-26.673%
2025-12-15	102.4000	102.9499	100.5900	101.4700	-0.966%	708,972	-25.929%
2025-12-12	104.1000	104.1000	101.6450	102.4600	-1.386%	648,839	-26.645%
2025-12-11	107.5300	107.6300	103.7100	103.9000	-3.015%	653,193	-27.661%
2025-12-10	103.4300	107.8800	103.3101	107.1300	+3.437%	1,177,711	-29.842%
2025-12-09	104.1100	105.1000	103.0750	103.5700	-0.394%	659,742	-27.431%
2025-12-08	100.5800	104.3500	99.9050	103.9800	+3.114%	985,005	-27.717%
2025-12-05	101.9900	105.3500	100.2150	100.8400	-1.166%	1,083,904	-25.466%
2025-12-04	99.9400	102.9800	98.7000	102.0300	+2.275%	1,008,760	-26.335%
2025-12-03	112.9600	117.0900	99.1800	99.7600	-9.482%	1,847,022	-24.659%
2025-12-02	108.0700	110.8700	107.0500	110.2100	+2.407%	1,221,497	-31.803%
2025-12-01	105.0000	109.9600	104.4004	107.6200	+1.894%	820,131	-30.162%
2025-11-28	106.6700	106.6700	105.1000	105.6200	-0.349%	223,169	-28.839%
2025-11-26	106.7800	108.0500	105.9150	105.9900	-1.221%	857,555	-29.088%
2025-11-25	104.5900	107.3600	103.1712	107.3000	+3.762%	643,118	-29.953%
2025-11-24	100.5400	103.9400	98.8400	103.4100	+2.508%	728,717	-27.318%
2025-11-21	96.6300	102.9500	95.8255	100.8800	+5.051%	649,064	-25.496%
2025-11-20	97.6500	98.9000	94.5000	96.0300	-1.224%	455,374	-21.733%
2025-11-19	96.1700	98.7800	95.7000	97.2200	+1.187%	684,982	-22.691%
2025-11-18	95.7300	96.7675	95.0300	96.0800	-0.322%	398,965	-21.774%
2025-11-17	98.3400	99.2150	94.6600	96.3900	-2.291%	536,247	-22.025%
2025-11-14	99.0800	99.0800	97.0000	98.6500	-1.123%	508,881	-23.811%
2025-11-13	101.1200	102.0950	99.1300	99.7700	-1.617%	390,686	-24.667%
2025-11-12	101.8100	103.3100	101.1700	101.4100	-0.422%	267,334	-25.885%
2025-11-11	102.8000	103.2900	101.6300	101.8400	-0.167%	261,801	-26.198%
2025-11-10	103.3900	103.9700	100.5000	102.0100	-1.762%	462,196	-26.321%
2025-11-07	101.4900	104.1313	101.4900	103.8400	+1.974%	330,531	-27.619%
2025-11-06	103.6000	104.2100	101.6300	101.8300	-2.274%	433,511	-26.191%
2025-11-05	102.2100	105.7900	101.5200	104.2000	+1.837%	394,688	-27.869%
2025-11-04	104.0200	105.0300	101.8800	102.3200	-1.898%	332,855	-26.544%
2025-11-03	103.4900	104.7950	101.8050	104.3000	-0.048%	319,374	-27.939%
2025-10-31	102.0700	104.7400	101.3400	104.3500	+0.968%	491,281	-27.973%
2025-10-30	103.0300	105.3150	102.6300	103.3500	-0.261%	375,026	-27.276%
2025-10-29	107.8900	108.8950	103.0300	103.6200	-5.353%	649,856	-27.466%
2025-10-28	108.9500	110.1300	107.9600	109.4800	+0.367%	297,464	-31.348%
2025-10-27	111.1600	112.0500	108.7100	109.0800	-1.543%	596,743	-31.096%
2025-10-24	110.0500	111.0500	109.5500	110.7900	+1.614%	654,546	-32.160%
2025-10-23	107.4200	109.0600	104.9100	109.0300	+0.823%	545,068	-31.065%
2025-10-22	108.4400	111.8800	106.7000	108.1400	+0.792%	900,457	-30.498%
2025-10-21	104.6200	107.5700	104.4900	107.2900	+2.405%	454,379	-29.947%
2025-10-20	105.5000	106.8200	104.7600	104.7700	+0.096%	486,208	-28.262%
2025-10-17	104.4800	105.6500	103.4900	104.6700	+0.182%	265,855	-28.193%
2025-10-16	104.7100	105.1800	103.6050	104.4800	+0.115%	891,624	-28.063%
2025-10-15	106.0500	106.0500	103.0600	104.3600	-0.846%	582,283	-27.980%
2025-10-14	99.9100	105.7800	99.7450	105.2500	+4.156%	620,390	-28.589%
2025-10-13	100.6100	102.0000	100.3200	101.0500	+1.803%	543,427	-25.621%
2025-10-10	102.9200	102.9200	98.5800	99.2600	-2.924%	628,773	-24.280%
2025-10-09	104.5800	104.7800	102.1500	102.2500	-2.461%	614,764	-26.494%
2025-10-08	105.3900	105.4100	104.1800	104.8300	+0.287%	506,965	-28.303%
2025-10-07	106.3400	107.6400	103.9300	104.5300	-1.767%	696,136	-28.097%
2025-10-06	108.6400	108.9625	105.1050	106.4100	-2.439%	583,645	-29.368%
2025-10-03	106.0100	109.1300	105.2107	109.0700	+3.169%	665,335	-31.090%
2025-10-02	104.1200	105.7800	103.5400	105.7200	+1.605%	465,614	-28.907%
2025-10-01	103.6500	105.2200	103.0950	104.0500	+0.347%	490,558	-27.765%
2025-09-30	105.0500	106.0900	102.5100	103.6900	-1.135%	685,566	-27.515%
2025-09-29	107.0500	107.0500	103.5050	104.8800	-1.364%	561,651	-28.337%
2025-09-26	104.7300	107.3500	104.7300	106.3300	+0.491%	625,411	-29.314%
2025-09-25	106.5700	107.0050	103.3700	105.8100	-2.470%	923,208	-28.967%
2025-09-24	108.7500	109.8800	104.7350	108.4900	+6.103%	1,819,676	-30.722%
2025-09-23	102.6800	104.6700	101.7400	102.2500	+0.570%	1,179,478	-26.494%
2025-09-22	102.5900	103.4200	100.8400	101.6700	-1.032%	1,035,332	-26.075%
2025-09-19	103.3200	104.8300	101.9100	102.7300	-0.849%	1,064,819	-26.837%
2025-09-18	104.3400	105.2000	103.1600	103.6100	-0.365%	725,585	-27.459%
2025-09-17	105.8700	108.5600	103.3350	103.9900	-1.776%	1,302,126	-27.724%
2025-09-16	105.1500	106.5700	104.2400	105.8700	+0.954%	1,228,691	-29.007%
2025-09-15	105.2400	105.8769	103.7600	104.8700	-0.133%	687,037	-28.330%
2025-09-12	109.6200	110.3700	104.6950	105.0100	-4.848%	749,825	-28.426%
2025-09-11	107.6100	110.4200	107.2800	110.3600	+3.159%	1,411,492	-31.896%
2025-09-10	109.1200	109.6100	106.6300	106.9800	-2.275%	762,291	-29.744%
2025-09-09	111.3700	111.3950	108.8300	109.4700	-2.259%	422,355	-31.342%
2025-09-08	112.2800	113.0400	110.6000	112.0000	-0.294%	403,599	-32.893%
2025-09-05	112.2100	114.4900	111.5300	112.3300	+0.555%	508,316	-33.090%
2025-09-04	108.4000	112.1644	108.1100	111.7100	+2.797%	426,472	-32.719%
2025-09-03	108.1500	109.4300	107.6275	108.6700	+0.620%	792,094	-30.836%
2025-09-02	107.9100	108.6100	107.1100	108.0000	-1.460%	415,228	-30.407%
2025-08-29	110.2100	110.8300	108.0000	109.6000	-0.109%	454,696	-31.423%
2025-08-28	110.9500	110.9500	107.5800	109.7200	-0.508%	576,766	-31.498%
2025-08-27	108.6400	110.9925	108.6400	110.2800	+0.934%	642,533	-31.846%
2025-08-26	110.8300	111.4600	109.0350	109.2600	-1.363%	706,452	-31.210%
2025-08-25	111.1300	111.5200	110.4100	110.7700	-0.806%	572,758	-32.148%
2025-08-22	106.0100	112.3600	105.1100	111.6700	+6.332%	1,000,021	-32.695%
2025-08-21	103.8000	105.3100	103.3650	105.0200	-0.596%	669,293	-28.433%
2025-08-20	105.2300	107.2000	105.2300	105.6500	-1.748%	612,454	-28.859%
2025-08-19	106.9800	108.8100	106.3500	107.5300	+1.329%	788,644	-30.103%
2025-08-18	108.0800	108.0800	105.2750	106.1200	-1.238%	770,662	-29.175%
2025-08-15	108.9300	109.1950	107.0900	107.4500	-0.922%	663,030	-30.051%
2025-08-14	107.6000	108.6000	105.5800	108.4500	-0.696%	1,699,028	-30.696%
2025-08-13	101.0000	110.2400	100.6450	109.2100	+8.107%	2,294,272	-31.178%
2025-08-12	96.4800	101.0500	96.2200	101.0200	+5.924%	1,280,747	-25.599%
2025-08-11	95.0600	95.8500	94.3000	95.3700	+0.474%	368,028	-21.191%
2025-08-08	96.2600	96.5600	94.7500	94.9200	-0.960%	491,847	-20.818%
2025-08-07	95.7900	95.9400	93.7450	95.8400	+0.609%	562,941	-21.578%
2025-08-06	94.1200	95.5100	93.3750	95.2600	+1.200%	497,312	-21.100%
2025-08-05	94.6600	95.5700	92.0000	94.1300	+0.955%	555,269	-20.153%
2025-08-04	91.8000	93.7650	91.2400	93.2400	+2.114%	356,237	-19.391%
2025-08-01	91.4800	92.4000	89.3000	91.3100	+0.352%	732,726	-17.687%
2025-07-31	92.9000	93.4300	90.4500	90.9900	-3.078%	756,607	-17.398%
2025-07-30	96.0700	96.8700	92.8400	93.8800	-1.686%	764,718	-19.940%
2025-07-29	95.8800	96.1100	94.5700	95.4900	+0.326%	678,891	-21.290%
2025-07-28	95.2300	96.0900	94.4300	95.1800	-0.189%	409,459	-21.034%
2025-07-25	94.4500	95.4000	93.0500	95.3600	+1.902%	360,343	-21.183%
2025-07-24	95.0200	95.0950	92.7600	93.5800	-2.794%	397,994	-19.684%
2025-07-23	94.8900	97.3200	94.3400	96.2700	+2.219%	449,996	-21.928%
2025-07-22	91.1600	94.7100	91.0350	94.1800	+3.814%	753,425	-20.195%
2025-07-21	90.5300	91.8300	90.2600	90.7200	+1.115%	565,758	-17.152%
2025-07-18	90.4800	91.3800	89.0850	89.7200	+0.022%	507,197	-16.228%
2025-07-17	88.5700	90.2400	88.1000	89.7000	+1.059%	545,989	-16.210%
2025-07-16	89.1500	90.1550	87.7400	88.7600	-0.292%	694,179	-15.322%
2025-07-15	92.7900	92.7900	88.8800	89.0200	-3.365%	620,753	-15.570%
2025-07-14	93.1000	93.3300	91.0648	92.1200	-1.191%	380,193	-18.411%
2025-07-11	93.4300	93.9800	92.5700	93.2300	-1.459%	340,139	-19.382%
2025-07-10	93.1500	95.4300	92.3000	94.6100	+1.567%	495,283	-20.558%
2025-07-09	92.6000	93.2600	90.5000	93.1500	+1.305%	782,475	-19.313%
2025-07-08	91.4300	93.7000	90.7450	91.9500	+0.944%	826,888	-18.260%
2025-07-07	91.3200	92.2400	90.1600	91.0900	-1.631%	563,321	-17.488%
2025-07-03	93.8200	95.0000	91.2000	92.6000	-1.279%	418,283	-18.834%
2025-07-02	91.6900	93.8900	91.1000	93.8000	+3.281%	921,402	-19.872%
2025-07-01	87.7300	92.8800	86.8400	90.8200	+2.263%	1,076,889	-17.243%
2025-06-30	89.7300	89.7300	87.2600	88.8100	-1.014%	627,637	-15.370%
2025-06-27	89.0500	90.5600	88.6900	89.7200	+1.184%	768,912	-16.228%
2025-06-26	86.7500	88.7200	86.2300	88.6700	+2.509%	528,886	-15.236%
2025-06-25	87.0200	88.2050	85.8100	86.5000	-1.301%	573,465	-13.110%
2025-06-24	90.3100	91.1600	87.5900	87.6400	+0.828%	651,436	-14.240%
2025-06-23	85.0800	86.9900	84.4700	86.9200	+1.828%	463,733	-13.530%
2025-06-20	86.4000	86.4200	84.5750	85.3600	-0.617%	887,415	-11.949%
2025-06-18	85.6000	87.0450	85.1900	85.8900	+0.715%	1,161,698	-12.493%
2025-06-17	87.4100	87.8900	85.1900	85.2800	-3.376%	774,646	-11.867%
2025-06-16	88.2700	88.8872	87.2800	88.2600	+1.553%	444,773	-14.843%
2025-06-13	86.1900	87.5200	85.8800	86.9100	-1.227%	795,449	-13.520%
2025-06-12	86.8900	88.1900	86.1100	87.9900	+0.182%	597,073	-14.581%
2025-06-11	89.5000	90.5800	87.1700	87.8300	-0.891%	608,141	-14.426%
2025-06-10	88.0400	89.2200	87.6050	88.6200	+1.049%	741,633	-15.188%
2025-06-09	87.4600	88.4300	86.7000	87.7000	+1.317%	1,120,893	-14.299%
2025-06-06	86.7800	88.0150	86.0000	86.5600	+0.675%	987,115	-13.170%
2025-06-05	83.1200	86.4950	81.4450	85.9800	+0.081%	1,213,234	-12.584%
2025-06-04	89.6500	91.1150	84.1500	85.9100	+4.247%	2,028,571	-12.513%
2025-06-03	79.6100	83.1300	78.6500	82.4100	+3.974%	1,174,230	-8.797%
2025-06-02	80.8800	81.4399	78.6600	79.2600	-2.377%	995,247	-5.173%
2025-05-30	81.4400	82.2300	80.0100	81.1900	-0.624%	774,806	-7.427%
2025-05-29	82.3800	82.8600	80.6800	81.7000	+0.517%	652,762	-8.005%
2025-05-28	82.6500	83.1200	81.0600	81.2800	-1.359%	829,841	-7.530%
2025-05-27	81.1400	82.5408	79.9200	82.4000	+3.492%	740,297	-8.786%
2025-05-23	77.9600	80.5400	77.9600	79.6200	-0.698%	867,297	-5.602%
2025-05-22	80.2600	80.7075	78.9700	80.1800	-0.743%	621,700	-6.261%
2025-05-21	82.5400	83.3450	80.3600	80.7800	-3.443%	1,001,395	-6.957%
2025-05-20	82.0500	84.4700	81.7300	83.6600	+1.640%	686,248	-10.160%
2025-05-19	80.6300	82.4500	80.3800	82.3100	-0.158%	583,770	-8.687%
2025-05-16	81.8700	82.8091	81.1800	82.4400	+1.153%	618,842	-8.831%
2025-05-15	80.8700	81.8000	80.1600	81.5000	-0.012%	442,995	-7.779%
2025-05-14	82.0700	82.2700	80.7200	81.5100	-1.248%	598,304	-7.790%
2025-05-13	81.5000	83.1450	81.0950	82.5400	+2.217%	784,347	-8.941%
2025-05-12	81.3800	83.0500	80.0100	80.7500	+5.459%	1,050,895	-6.923%
2025-05-09	76.5700	77.2600	76.0000	76.5700	+0.407%	314,464	-1.841%
2025-05-08	74.8500	76.7300	74.1200	76.2600	+3.305%	496,972	-1.442%
2025-05-07	74.7200	75.2820	73.2900	73.8200	-0.579%	479,511	+1.815%
2025-05-06	73.7600	75.0000	73.3300	74.2500	-0.362%	374,574	+1.226%
2025-05-05	74.8300	76.0250	74.1550	74.5200	-0.719%	474,154	+0.859%
2025-05-02	74.3600	75.3036	73.3800	75.0600	+2.248%	475,807	+0.133%
2025-05-01	72.9700	74.1750	72.0650	73.4100	+1.367%	502,837	+2.384%
2025-04-30	72.5100	72.9400	70.2500	72.4200	-2.478%	661,782	+3.783%
2025-04-29	72.5600	74.6700	71.9600	74.2600	+1.587%	693,340	+1.212%
2025-04-28	74.0000	75.3900	72.5200	73.1000	-1.056%	342,676	+2.818%
2025-04-25	74.4900	74.4900	72.7563	73.8800	-0.846%	356,285	+1.733%
2025-04-24	72.2800	74.6700	71.6116	74.5100	+3.085%	555,262	+0.872%
2025-04-23	74.5800	76.3600	71.7050	72.2800	+1.077%	1,028,444	+3.985%
2025-04-22	69.5100	71.7950	69.2900	71.5100	+4.227%	881,405	+5.104%
2025-04-21	68.5200	69.0100	66.8400	68.6100	-0.680%	924,940	+9.547%
2025-04-17	67.9200	69.4700	67.7450	69.0800	+1.514%	694,518	+8.801%
2025-04-16	68.2300	69.2400	66.7100	68.0500	-0.351%	774,034	+10.448%
2025-04-15	69.4400	69.7100	66.5000	68.2900	-2.776%	1,027,948	+10.060%
2025-04-14	69.6400	70.9200	66.9600	70.2400	+1.841%	1,337,293	+7.005%
2025-04-11	68.5000	69.5100	67.0701	68.9700	+0.437%	1,008,847	+8.975%
2025-04-10	70.1400	70.3770	65.4900	68.6700	-4.876%	1,408,110	+9.451%
2025-04-09	64.0400	73.6900	63.1550	72.1900	+11.353%	1,453,565	+4.114%
2025-04-08	71.4700	71.7850	63.2800	64.8300	-7.886%	1,305,052	+15.934%
2025-04-07	68.0800	74.6200	67.5600	70.3800	-1.484%	1,565,535	+6.792%
2025-04-04	68.0800	72.1400	66.0000	71.4400	+0.577%	1,180,559	+5.207%
2025-04-03	75.5200	75.5200	70.9150	71.0300	-9.952%	1,196,074	+5.814%
2025-04-02	76.0000	79.7000	75.6350	78.8800	+2.950%	538,648	-4.716%
2025-04-01	75.5000	77.1559	74.9500	76.6200	+1.068%	750,518	-1.906%
2025-03-31	76.0000	76.8200	75.1100	75.8100	-1.648%	905,762	-0.857%
2025-03-28	80.1600	80.5650	76.5700	77.0800	-4.639%	781,028	-2.491%
2025-03-27	80.5100	81.4500	79.5350	80.8300	+1.012%	656,656	-7.015%
2025-03-26	80.3600	81.4400	79.1500	80.0200	-0.137%	423,718	-6.073%
2025-03-25	81.3500	81.4100	79.7400	80.1300	-1.342%	608,567	-6.202%
2025-03-24	79.7700	81.4800	79.2400	81.2200	+2.706%	668,835	-7.461%
2025-03-21	79.1000	80.2650	78.0800	79.0800	-1.458%	2,191,903	-4.957%
2025-03-20	78.5100	80.9800	77.9650	80.2500	-1.133%	729,527	-6.343%
2025-03-19	80.0600	81.8300	79.1100	81.1700	-0.770%	894,124	-7.404%
2025-03-18	81.5800	82.5080	80.7100	81.8000	0.000%	626,045	-8.117%
2025-03-17	80.1800	82.4400	80.1800	81.8000	+1.501%	754,481	-8.117%
2025-03-14	78.0400	80.8800	77.5100	80.5900	+4.976%	863,037	-6.738%
2025-03-13	77.7600	79.2650	75.7800	76.7700	-2.129%	935,509	-2.097%
2025-03-12	79.1600	79.6250	77.5800	78.4400	-0.419%	1,145,488	-4.182%
2025-03-11	81.8000	81.8000	77.1100	78.7700	-4.091%	1,389,325	-4.583%
2025-03-10	84.9200	84.9725	81.7400	82.1300	-4.166%	1,834,371	-8.487%
2025-03-07	86.6900	88.8600	83.0228	85.7000	-0.845%	1,872,176	-12.299%
2025-03-06	80.1000	86.9400	79.7200	86.4300	+6.179%	1,828,680	-13.039%
2025-03-05	81.7500	86.6900	78.8800	81.4000	-14.523%	4,154,001	-7.666%
2025-03-04	97.1500	97.7650	93.6400	95.2300	-4.493%	1,001,663	-21.075%
2025-03-03	102.0500	104.5700	99.1850	99.7100	+0.322%	1,099,732	-24.621%
2025-02-28	98.4300	100.4100	98.0800	99.3900	+1.222%	498,905	-24.379%
2025-02-27	101.0900	101.5200	98.1600	98.1900	-3.252%	374,134	-23.455%
2025-02-26	102.4200	103.4700	100.4700	101.4900	-0.627%	627,514	-25.943%
2025-02-25	100.3800	102.3400	100.3100	102.1300	+1.370%	660,829	-26.408%
2025-02-24	99.3400	101.7500	98.1100	100.7500	+1.778%	551,520	-25.400%
2025-02-21	101.6000	101.6000	98.9700	98.9900	-1.532%	536,836	-24.073%
2025-02-20	101.8000	102.1750	99.9200	100.5300	-1.335%	377,100	-25.236%
2025-02-19	102.8600	102.8600	100.4700	101.8900	-2.151%	385,273	-26.234%
2025-02-18	104.1700	105.7500	103.7200	104.1300	+0.202%	551,469	-27.821%
2025-02-14	103.8000	105.7400	102.7643	103.9200	+1.356%	654,234	-27.675%
2025-02-13	102.2600	102.8400	101.1700	102.5300	+0.836%	375,266	-26.695%
2025-02-12	101.7700	101.7700	99.6250	101.6800	-1.272%	552,926	-26.082%
2025-02-11	100.6200	103.8200	100.6200	102.9900	+1.809%	546,819	-27.022%
2025-02-10	100.8200	102.1050	98.6100	101.1600	+1.781%	581,187	-25.702%
2025-02-07	101.0100	101.0100	98.2300	99.3900	-1.497%	542,509	-24.379%
2025-02-06	102.7600	103.3900	100.4450	100.9000	-1.330%	383,795	-25.510%
2025-02-05	101.7500	103.0150	99.9200	102.2600	+0.551%	393,928	-26.501%
2025-02-04	99.9100	102.1600	99.4200	101.7000	+1.497%	437,860	-26.096%
2025-02-03	99.3900	101.6400	96.9400	100.2000	-2.567%	671,045	-24.990%
2025-01-31	105.0500	105.8150	101.5200	102.8400	-2.420%	1,074,085	-26.916%
2025-01-30	104.0000	106.8300	103.1700	105.3900	+2.799%	806,019	-28.684%
2025-01-29	101.4500	102.8900	100.9200	102.5200	+0.985%	572,166	-26.687%
2025-01-28	102.8100	103.5500	101.0300	101.5200	-2.469%	705,012	-25.965%
2025-01-27	101.0000	105.5100	101.0000	104.0900	+3.613%	557,271	-27.793%
2025-01-24	102.0200	102.0200	99.6810	100.4600	-1.616%	476,228	-25.184%
2025-01-23	101.9400	102.2900	99.3600	102.1100	-0.137%	536,264	-26.393%
2025-01-22	102.9200	103.4400	101.0000	102.2500	-1.322%	374,484	-26.494%
2025-01-21	102.9800	104.2800	100.8000	103.6200	+1.858%	639,322	-27.466%
2025-01-17	104.7000	105.1550	100.7600	101.7300	-2.136%	684,273	-26.118%
2025-01-16	100.0600	104.2100	99.6643	103.9500	+3.197%	863,946	-27.696%
2025-01-15	100.0100	103.4300	99.7750	100.7300	+4.028%	989,771	-25.385%
2025-01-14	95.9400	96.9100	95.5750	96.8300	+1.627%	503,891	-22.379%
2025-01-13	92.4500	95.9900	92.4500	95.2800	+2.100%	581,192	-21.117%
2025-01-10	93.3100	94.4600	92.5600	93.3200	-2.006%	649,233	-19.460%
2025-01-08	94.0600	96.1800	92.7860	95.2300	+0.063%	615,555	-21.075%
2025-01-07	95.8300	96.6700	94.6400	95.1700	-0.782%	446,329	-21.026%

.dark-mode .k4tsZ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k4tsZ1{ color: #333333; background-color: white; border: 2px solid #333333; }THOThor Industries, Inc.stock NYSE

THO
Thor Industries, Inc.
stock NYSE