THO - Thor Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202081.9983.1581.2481.8481.84727,900
Jan 16, 202081.0482.7080.7781.8481.841,015,200
Jan 15, 202077.6580.8177.6280.7180.711,215,500
Jan 14, 202075.7479.3275.7277.5577.551,726,300
Jan 13, 202071.1973.9971.1873.8773.871,080,900
Jan 10, 202069.3070.8968.3770.7570.751,028,400
Jan 09, 202070.2970.2968.0969.1469.14685,700
Jan 08, 202069.2670.3468.7669.7869.78610,000
Jan 07, 202070.7071.3068.9469.2069.20969,500
Jan 06, 202071.5071.5070.3370.9070.90756,700
Jan 03, 202072.7573.0071.8672.6172.61573,500
Jan 02, 202074.7374.7372.3573.8573.85760,000
Dec 31, 201973.6175.1873.2174.2974.29458,200
Dec 30, 201974.2274.8073.7373.9973.99400,600
Dec 27, 201974.5574.9773.9374.4074.40370,300
Dec 26, 201974.9474.9473.9074.1974.19485,300
Dec 24, 201976.3776.8075.0475.2475.24390,500
Dec 24, 20190.4 Dividend
Dec 23, 201974.7476.8073.9976.5276.121,036,500
Dec 20, 201974.1075.0373.6274.3773.981,481,100
Dec 19, 201972.1474.1871.5173.1672.781,053,000
Dec 18, 201969.2872.4969.2872.4072.02939,300
Dec 17, 201969.7669.8668.6969.2868.92594,500
Dec 16, 201969.4470.3268.9269.5969.231,318,700
Dec 13, 201969.2471.9168.6868.8468.48753,700
Dec 12, 201969.4370.2468.6769.2268.86868,600
Dec 11, 201968.9071.0068.2569.3068.941,364,700
Dec 10, 201963.6168.2962.4868.0567.691,843,700
Dec 09, 201966.4369.8864.2364.2863.942,668,000
Dec 06, 201966.3768.0966.3767.7767.421,503,500
Dec 05, 201965.0965.8064.6065.5465.20582,400
Dec 04, 201964.2366.4964.2364.9264.58588,800
Dec 03, 201962.3263.8361.6963.5463.21823,600
Dec 02, 201963.9164.7063.2563.7663.43806,000
Nov 29, 201964.5164.6263.6363.7763.44212,900
Nov 27, 201965.2365.2564.2165.0064.66351,500
Nov 26, 201965.8465.8564.6564.8264.48403,000
Nov 25, 201964.3566.2463.9665.7965.45821,100
Nov 22, 201963.8464.4863.2163.9463.61398,900
Nov 21, 201963.8464.2463.2063.5163.18729,000
Nov 20, 201964.1364.8563.2863.4063.07706,100
Nov 19, 201964.5365.6164.1164.7864.44459,000
Nov 18, 201964.6265.1464.0264.3564.01607,100
Nov 15, 201967.2767.4064.5864.9964.651,550,500
Nov 14, 201966.3967.4066.3966.8066.45376,700
Nov 13, 201966.4867.2166.1666.7566.40679,800
Nov 12, 201967.7368.1166.8967.2866.93439,400
Nov 11, 201967.3068.2066.7667.6167.26326,100
Nov 08, 201967.4468.3366.1667.9867.62666,500
Nov 07, 201967.6868.5566.9867.7267.371,673,900
Nov 06, 201967.2567.3966.1366.7366.38424,800
Nov 05, 201965.4867.7765.2267.2866.93716,300
Nov 04, 201965.7466.2264.4265.1864.84746,100
Nov 01, 201964.0065.8263.5265.1464.80869,400
Oct 31, 201964.9364.9363.0763.2662.93763,800
Oct 30, 201966.3266.8665.0565.1864.84741,400
Oct 29, 201967.6067.9466.6566.7066.35934,400
Oct 28, 201967.2568.7867.2067.6067.251,530,100
Oct 25, 201964.7067.1864.4767.1066.751,512,000
Oct 24, 201962.4065.1462.0564.9964.652,430,400
Oct 24, 20190.4 Dividend
Oct 23, 201960.7362.6159.8861.0460.321,673,900
Oct 22, 201958.5960.8457.8360.5559.84906,000
Oct 21, 201958.8159.8658.8158.8558.161,089,900
Oct 18, 201957.0158.3957.0058.2257.54625,100
Oct 17, 201957.1357.7656.7657.4156.74732,200
Oct 16, 201955.4157.0955.1757.0056.33881,200
Oct 15, 201953.7455.8353.2555.3654.71566,000
Oct 14, 201953.7954.1752.9553.5052.87499,900
Oct 11, 201952.7454.5652.7453.8653.23671,300
Oct 10, 201952.9953.3651.3551.7051.091,105,700
Oct 09, 201953.0053.0051.9252.4051.78825,300
Oct 08, 201953.3453.5752.1852.4951.87803,300
Oct 07, 201954.9055.2253.8854.2053.561,282,300
Oct 04, 201954.6355.3154.2855.0654.41745,100
Oct 03, 201954.6055.0352.0154.7854.141,072,400
Oct 02, 201955.9056.3053.3254.8854.241,621,400
Oct 01, 201956.2558.9255.8356.5655.902,350,800
Sep 30, 201953.9859.6053.8956.6455.978,293,700
Sep 27, 201950.2350.5648.6048.9248.351,412,700
Sep 26, 201951.8652.7849.8950.1449.55810,400
Sep 25, 201950.3252.4350.2652.2451.63851,200
Sep 24, 201954.0154.0150.4650.5549.961,208,700
Sep 23, 201953.5854.4052.7153.8153.18819,200
Sep 20, 201953.9554.9953.7054.2253.581,166,800
Sep 19, 201953.0054.8952.9753.7553.12895,600
Sep 18, 201953.3053.6652.3552.6752.05663,600
Sep 17, 201953.6053.8952.6553.4652.83776,600
Sep 16, 201953.3554.2552.0753.8853.25850,100
Sep 13, 201953.1654.2052.6753.8553.221,273,900
Sep 12, 201950.8852.9750.2052.3751.75996,400
Sep 11, 201949.5051.3248.7751.0950.491,503,500
Sep 10, 201948.1250.1947.8849.1348.551,534,700
Sep 09, 201945.4748.1145.0947.7447.181,114,500
Sep 06, 201947.2347.6346.5146.8746.32629,500
Sep 05, 201945.2947.5645.1147.1946.64743,900
Sep 04, 201944.3645.1144.0844.5944.07626,700
Sep 03, 201945.5945.9544.0644.2243.70730,800
Aug 30, 201945.9446.9445.7145.9145.37616,800
Aug 29, 201945.5247.0745.5245.7445.20862,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...