THO - Thor Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201966.7166.7465.1465.8765.43449,900
Apr 29, 201966.8467.7466.6467.1666.71482,800
Apr 26, 201965.8067.2865.8066.9166.46536,200
Apr 25, 201969.0969.0965.5366.0165.57709,100
Apr 24, 201969.4369.8668.7569.2868.82549,300
Apr 23, 201968.3169.6367.2869.2668.80768,300
Apr 22, 201969.4069.5367.9768.4467.98927,000
Apr 18, 201970.7270.7967.9169.5369.061,180,100
Apr 17, 201971.0471.6670.3171.0570.57645,100
Apr 16, 201968.7270.7368.6870.7170.24560,100
Apr 15, 201970.3270.3968.4668.6068.14973,500
Apr 12, 201967.8370.0567.8169.9169.441,151,000
Apr 11, 201965.8067.5265.2167.3366.88584,100
Apr 10, 201964.4566.3964.4565.7765.33480,100
Apr 09, 201965.3765.3764.2264.5064.07644,700
Apr 08, 201963.8366.3263.6166.2565.81872,700
Apr 05, 201964.0864.4763.6164.1563.72839,300
Apr 04, 201961.4164.0061.1363.7163.28821,000
Apr 03, 201961.1362.8360.8261.2960.88707,300
Apr 03, 20190.39 Dividend
Apr 02, 201961.9561.9560.0161.0960.29828,900
Apr 01, 201962.9163.7561.6561.7560.94873,900
Mar 29, 201962.7863.3161.5662.3761.56546,400
Mar 28, 201960.7362.6460.7362.3761.56613,000
Mar 27, 201959.4061.5859.3461.0160.21679,600
Mar 26, 201958.6159.8558.3559.1958.42661,700
Mar 25, 201958.8060.0358.0859.0058.23830,600
Mar 22, 201960.6260.7157.8457.8657.111,162,400
Mar 21, 201960.2261.7960.1861.4960.69391,900
Mar 20, 201962.6962.7559.5760.3459.55757,300
Mar 19, 201963.9664.4962.6662.9662.14638,500
Mar 18, 201963.8063.9762.8763.8763.04630,600
Mar 15, 201963.9364.7663.5963.6762.841,216,000
Mar 14, 201964.3965.2163.6163.7062.87614,200
Mar 13, 201965.2866.0864.6064.6463.80637,300
Mar 12, 201966.1566.9565.1165.2764.42807,400
Mar 11, 201963.7466.4763.6266.1265.26836,100
Mar 08, 201962.5664.1561.5363.5562.72865,900
Mar 07, 201961.2863.5359.4163.3162.481,424,200
Mar 06, 201960.1465.0059.4561.7760.963,290,400
Mar 05, 201966.3766.3764.4464.5863.74986,400
Mar 04, 201965.8066.9265.6166.3765.50922,300
Mar 01, 201965.2566.6364.9265.6364.77645,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...