THO - Thor Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201953.0054.8952.9753.7553.75882,824
Sep 18, 201953.3053.6652.3552.6752.67663,600
Sep 17, 201953.6053.8952.6553.4653.46776,600
Sep 16, 201953.3554.2552.0753.8853.88850,100
Sep 13, 201953.1654.2052.6753.8553.851,273,900
Sep 12, 201950.8852.9750.2052.3752.37996,400
Sep 11, 201949.5051.3248.7751.0951.091,503,500
Sep 10, 201948.1250.1947.8849.1349.131,534,700
Sep 09, 201945.4748.1145.0947.7447.741,114,500
Sep 06, 201947.2347.6346.5146.8746.87629,500
Sep 05, 201945.2947.5645.1147.1947.19743,900
Sep 04, 201944.3645.1144.0844.5944.59626,700
Sep 03, 201945.5945.9544.0644.2244.22730,800
Aug 30, 201945.9446.9445.7145.9145.91616,800
Aug 29, 201945.5247.0745.5245.7445.74862,600
Aug 28, 201943.0845.1142.8644.9044.90660,400
Aug 27, 201944.1544.2043.2243.3343.331,247,700
Aug 26, 201943.6744.1043.0043.7043.70907,000
Aug 23, 201944.5044.7042.3843.0643.061,448,800
Aug 22, 201945.0645.8044.5145.1845.18520,700
Aug 21, 201946.1646.3144.7845.0345.03436,500
Aug 20, 201946.0946.4845.0645.3945.39494,500
Aug 19, 201945.7746.9745.2346.2846.28799,800
Aug 16, 201943.5045.3542.8545.0745.071,067,800
Aug 15, 201945.0645.1542.0542.7242.721,861,400
Aug 14, 201947.8648.0344.9444.9944.991,053,000
Aug 13, 201949.1750.6448.6249.1149.11827,300
Aug 12, 201949.8750.6348.6449.0049.00408,600
Aug 09, 201951.2251.3749.3250.3550.35791,100
Aug 08, 201952.6753.1050.3451.5351.531,891,900
Aug 07, 201953.3154.0952.5053.4253.42913,400
Aug 06, 201954.9955.4753.2154.3254.32844,700
Aug 05, 201955.9556.3453.9454.3554.35546,000
Aug 02, 201957.8058.5256.1356.9956.99469,400
Aug 01, 201959.8460.5357.7058.2358.23875,500
Jul 31, 201959.6760.2558.8659.6059.60578,300
Jul 30, 201957.8759.6956.9659.5959.59411,100
Jul 29, 201959.4559.6658.0558.2958.29476,700
Jul 26, 201958.8560.1158.2459.6859.68517,400
Jul 25, 201959.2860.3258.2658.9758.97613,200
Jul 24, 201956.9859.5056.9859.3359.33944,400
Jul 23, 201956.8757.3056.1256.9956.991,207,200
Jul 22, 201958.7158.7156.3156.4756.47600,900
Jul 19, 201959.4660.2958.3158.3558.35671,100
Jul 18, 201958.7059.4058.4659.1459.14612,000
Jul 17, 201959.6759.9558.4459.0059.00607,400
Jul 16, 201958.9059.9958.1059.6759.67522,800
Jul 15, 201958.8059.5457.8558.9858.98644,500
Jul 12, 201957.6459.5157.4059.3259.32500,400
Jul 11, 201957.1957.6456.1557.2657.26573,600
Jul 10, 201957.6258.2256.0857.1157.11678,400
Jul 09, 201956.0056.6055.4956.4556.45916,400
Jul 08, 201957.8857.8856.0756.1456.14668,600
Jul 05, 201957.9659.1257.1558.2258.22417,600
Jul 03, 201957.0558.6056.3058.4858.48591,400
Jul 02, 201957.8458.1356.7256.9856.98875,900
Jul 01, 201959.4059.7457.2757.9557.95604,900
Jun 28, 201957.9659.4757.7458.4558.451,726,100
Jun 28, 20190.39 Dividend
Jun 27, 201959.0059.1857.3258.2457.85664,600
Jun 26, 201957.2058.8257.2058.4858.091,042,400
Jun 25, 201956.6757.8056.2157.1756.79760,600
Jun 24, 201956.7257.6855.9056.7956.41600,100
Jun 21, 201957.4557.5955.8757.0056.62800,500
Jun 20, 201957.0157.7556.4257.5557.16761,400
Jun 19, 201956.0558.1355.7656.2155.83913,700
Jun 18, 201955.6057.2855.6056.1955.811,087,200
Jun 17, 201954.2156.0454.2155.1754.80742,700
Jun 14, 201954.7955.9053.4554.2453.881,119,900
Jun 13, 201954.3755.1053.5254.2853.92920,700
Jun 12, 201954.9655.0952.2854.1253.761,292,000
Jun 11, 201956.8556.9353.4355.2454.872,460,000
Jun 10, 201957.6359.8757.2557.5657.172,113,300
Jun 07, 201954.1956.0553.8255.2454.871,247,100
Jun 06, 201955.5955.5953.0954.1953.83790,700
Jun 05, 201956.2056.5253.7655.5455.17640,800
Jun 04, 201954.2655.5153.9355.3755.00848,500
Jun 03, 201951.6454.0551.6253.2252.861,023,100
May 31, 201953.7754.2251.1351.6451.291,390,500
May 30, 201954.9256.0754.3955.0354.66593,400
May 29, 201956.1656.6354.6555.1154.74830,400
May 28, 201956.8457.5956.4656.5656.18601,800
May 24, 201957.4058.1056.4156.7256.34488,300
May 23, 201955.4558.3855.2656.7456.361,309,500
May 22, 201956.8557.2555.7156.0955.71742,300
May 21, 201956.3657.8856.3357.3156.93817,300
May 20, 201954.9756.0154.6255.7155.34966,700
May 17, 201957.1457.2455.4755.5555.18850,300
May 16, 201958.8959.2557.5957.7857.39755,200
May 15, 201958.3459.0157.1658.8058.41767,600
May 14, 201958.3759.4757.7558.9358.54559,300
May 13, 201959.7659.9357.9358.0557.66820,500
May 10, 201962.0962.1360.0961.0660.65910,500
May 09, 201963.7264.0760.9462.0261.60865,500
May 08, 201964.1465.4663.5264.2463.81711,000
May 07, 201965.6066.4063.9464.5264.09442,700
May 06, 201964.6566.2963.7066.1565.71436,700
May 03, 201965.3966.2064.9366.0765.63680,100
May 02, 201964.8565.3764.1864.9964.55412,700
May 01, 201966.1166.4464.6364.7264.29474,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...