NYSE - Delayed Quote USD

THOR Industries, Inc. (THO)

100.59 -0.16 (-0.16%)
At close: April 26 at 4:00 PM EDT
102.25 +1.66 (+1.65%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 100.70 102.03 100.23 100.59 100.59 428,500
Apr 25, 2024 102.19 102.46 99.77 100.75 100.75 516,400
Apr 24, 2024 103.17 103.67 102.10 103.66 103.66 386,000
Apr 23, 2024 101.87 104.26 101.64 103.37 103.37 412,000
Apr 22, 2024 100.03 102.76 99.82 101.30 101.30 385,600
Apr 19, 2024 97.56 100.05 97.32 99.38 99.38 431,200
Apr 18, 2024 98.73 98.99 96.99 97.90 97.90 464,300
Apr 17, 2024 100.14 100.45 98.23 98.53 98.53 503,400
Apr 16, 2024 101.61 101.61 99.62 99.81 99.81 477,200
Apr 15, 2024 103.62 103.72 101.88 102.71 102.71 503,800
Apr 12, 2024 103.94 104.25 102.85 103.14 103.14 385,400
Apr 11, 2024 105.73 106.08 104.52 105.38 105.38 643,900
Apr 10, 2024 110.10 110.36 104.38 105.33 105.33 614,200
Apr 9, 2024 112.98 113.74 112.21 112.97 112.97 378,400
Apr 8, 2024 0.48 Dividend
Apr 8, 2024 112.92 114.04 112.33 112.44 112.44 423,100
Apr 5, 2024 111.02 113.35 111.02 112.47 111.99 338,100
Apr 4, 2024 113.91 114.46 110.56 111.08 110.61 340,700
Apr 3, 2024 112.19 114.99 112.00 112.51 112.03 344,500
Apr 2, 2024 114.79 114.79 111.18 112.78 112.30 497,600
Apr 1, 2024 117.37 117.48 115.31 116.19 115.69 414,100
Mar 28, 2024 114.49 117.80 114.49 117.34 116.84 422,700
Mar 27, 2024 112.00 115.18 112.00 114.63 114.14 497,800
Mar 26, 2024 110.61 111.88 109.80 111.37 110.89 348,600
Mar 25, 2024 110.77 111.90 109.67 109.83 109.36 261,000
Mar 22, 2024 110.46 111.72 109.64 110.25 109.78 363,600
Mar 21, 2024 109.10 112.93 108.94 110.68 110.21 556,300
Mar 20, 2024 104.19 108.26 104.10 107.58 107.12 415,100
Mar 19, 2024 102.39 104.37 101.85 104.25 103.81 357,100
Mar 18, 2024 104.80 105.50 103.04 103.14 102.70 479,500
Mar 15, 2024 102.67 104.34 102.06 103.81 103.37 1,288,600
Mar 14, 2024 102.57 103.00 98.37 100.92 100.49 678,800
Mar 13, 2024 102.15 103.13 101.60 102.72 102.28 394,800
Mar 12, 2024 103.72 105.06 102.33 102.54 102.10 500,500
Mar 11, 2024 104.40 104.58 102.11 103.36 102.92 676,900
Mar 8, 2024 106.92 108.85 104.39 105.11 104.66 785,800
Mar 7, 2024 106.93 108.69 105.58 106.48 106.03 1,329,000
Mar 6, 2024 105.95 114.52 105.51 107.04 106.58 3,401,100
Mar 5, 2024 126.02 127.80 125.69 126.59 126.05 721,300
Mar 4, 2024 128.80 128.80 126.46 127.12 126.58 547,200
Mar 1, 2024 128.10 129.31 126.04 129.03 128.48 388,700
Feb 29, 2024 127.81 128.51 126.75 128.18 127.63 460,600
Feb 28, 2024 126.17 127.26 125.26 126.75 126.21 377,500
Feb 27, 2024 127.59 128.50 126.45 127.04 126.50 409,600
Feb 26, 2024 124.46 127.23 124.31 126.33 125.79 521,400
Feb 23, 2024 123.23 124.58 123.22 124.31 123.78 407,000
Feb 22, 2024 120.56 123.79 120.15 122.57 122.05 492,400
Feb 21, 2024 118.91 120.51 118.72 120.29 119.78 286,700
Feb 20, 2024 118.00 120.29 117.98 119.98 119.47 357,600
Feb 16, 2024 118.95 120.42 118.17 119.55 119.04 240,600
Feb 15, 2024 120.34 121.57 119.58 120.16 119.65 405,600
Feb 14, 2024 117.93 119.37 116.18 119.01 118.50 371,400
Feb 13, 2024 115.69 116.68 113.68 116.08 115.58 509,100
Feb 12, 2024 118.71 120.98 118.11 119.63 119.12 268,900
Feb 9, 2024 116.60 118.76 116.46 118.42 117.91 234,400
Feb 8, 2024 115.40 117.06 114.42 116.50 116.00 273,800
Feb 7, 2024 115.15 115.83 114.00 115.01 114.52 218,300
Feb 6, 2024 114.02 115.76 114.02 114.92 114.43 237,500
Feb 5, 2024 113.99 115.38 113.16 114.28 113.79 272,000
Feb 2, 2024 115.25 117.19 114.15 115.89 115.40 363,800
Feb 1, 2024 114.14 116.52 113.12 116.33 115.83 372,100
Jan 31, 2024 113.40 116.13 112.74 113.02 112.54 263,400
Jan 30, 2024 114.65 115.22 113.36 113.69 113.20 280,700
Jan 29, 2024 113.87 116.14 113.68 115.72 115.23 260,900
Jan 26, 2024 114.72 115.72 112.87 113.60 113.12 294,600
Jan 25, 2024 113.84 114.11 112.06 114.06 113.57 256,000
Jan 24, 2024 116.05 116.05 112.01 113.08 112.60 267,000
Jan 23, 2024 117.47 119.05 114.80 114.84 114.35 359,200
Jan 22, 2024 114.16 116.39 114.14 115.94 115.45 289,100
Jan 19, 2024 112.94 113.94 110.95 113.84 113.35 347,100
Jan 18, 2024 113.47 114.05 111.86 113.21 112.73 378,300
Jan 17, 2024 112.29 113.48 111.52 112.61 112.13 338,900
Jan 16, 2024 111.97 114.00 110.98 113.86 113.37 266,500
Jan 12, 2024 115.17 115.89 111.97 113.00 112.52 360,800
Jan 11, 2024 114.28 115.27 112.72 114.85 114.36 383,300
Jan 10, 2024 113.13 115.12 111.87 114.90 114.41 326,900
Jan 9, 2024 111.82 114.50 111.69 113.43 112.95 371,800
Jan 8, 2024 110.59 114.60 110.59 113.70 113.21 434,700
Jan 5, 2024 109.10 113.05 109.10 110.29 109.82 406,200
Jan 4, 2024 109.49 110.85 108.81 109.71 109.24 556,400
Jan 3, 2024 115.26 115.26 109.08 109.73 109.26 572,200
Jan 2, 2024 116.85 118.30 116.34 117.52 117.02 354,200
Dec 29, 2023 119.50 120.28 117.94 118.25 117.75 361,400
Dec 28, 2023 120.29 120.67 119.38 119.64 119.13 323,700
Dec 27, 2023 0.48 Dividend
Dec 27, 2023 121.23 122.00 120.40 120.62 120.11 264,500
Dec 26, 2023 119.84 121.61 119.68 121.20 120.20 257,900
Dec 22, 2023 118.87 120.75 118.11 119.56 118.58 378,900
Dec 21, 2023 118.02 119.06 117.26 119.03 118.05 343,200
Dec 20, 2023 116.79 119.48 115.88 116.50 115.54 602,500
Dec 19, 2023 116.60 120.00 116.25 118.94 117.96 858,900
Dec 18, 2023 116.01 116.54 114.79 115.98 115.03 407,400
Dec 15, 2023 118.15 118.15 114.86 115.70 114.75 1,198,600
Dec 14, 2023 112.85 118.20 112.80 117.83 116.86 957,400
Dec 13, 2023 107.83 110.17 104.83 110.12 109.22 437,400
Dec 12, 2023 108.85 108.98 107.55 107.85 106.96 299,600
Dec 11, 2023 107.96 109.08 106.70 109.04 108.14 350,200
Dec 8, 2023 106.63 108.87 105.94 108.06 107.17 652,400
Dec 7, 2023 104.62 107.30 102.77 107.09 106.21 710,700
Dec 6, 2023 104.28 112.95 102.95 104.49 103.63 1,493,000
Dec 5, 2023 105.05 105.52 102.88 103.00 102.15 635,500
Dec 4, 2023 104.01 106.37 104.01 105.65 104.78 593,100
Dec 1, 2023 98.83 104.35 98.27 104.27 103.41 538,900
Nov 30, 2023 100.16 100.46 98.42 99.07 98.26 581,900
Nov 29, 2023 101.42 101.95 99.71 100.00 99.18 408,800
Nov 28, 2023 100.77 101.60 99.80 99.89 99.07 467,900
Nov 27, 2023 100.29 101.63 100.05 101.05 100.22 526,900
Nov 24, 2023 101.12 102.13 100.47 101.22 100.39 135,700
Nov 22, 2023 101.64 102.26 100.59 100.80 99.97 211,600
Nov 21, 2023 101.92 102.68 100.57 100.65 99.82 387,300
Nov 20, 2023 101.95 103.02 101.48 102.59 101.75 311,000
Nov 17, 2023 101.28 103.04 100.90 102.15 101.31 470,100
Nov 16, 2023 99.99 101.52 98.78 100.05 99.23 491,300
Nov 15, 2023 99.19 101.95 98.32 101.02 100.19 408,300
Nov 14, 2023 96.63 99.29 96.26 99.06 98.25 514,700
Nov 13, 2023 90.76 94.40 90.62 92.88 92.12 585,000
Nov 10, 2023 90.18 91.42 89.43 91.32 90.57 291,400
Nov 9, 2023 92.39 92.39 89.50 89.88 89.14 590,400
Nov 8, 2023 94.29 94.29 91.61 91.65 90.90 654,500
Nov 7, 2023 96.25 96.47 93.88 93.99 93.22 971,000
Nov 6, 2023 97.60 98.77 96.24 96.66 95.87 581,900
Nov 3, 2023 95.02 98.20 94.14 97.74 96.94 639,400
Nov 2, 2023 91.62 93.25 90.63 92.86 92.10 526,100
Nov 1, 2023 87.79 90.22 87.52 89.81 89.07 698,800
Oct 31, 2023 0.48 Dividend
Oct 31, 2023 85.63 88.30 85.38 87.93 87.21 544,800
Oct 30, 2023 86.18 86.56 84.55 85.59 84.41 285,500
Oct 27, 2023 87.20 87.74 84.68 84.99 83.82 464,200
Oct 26, 2023 88.26 88.57 86.49 87.10 85.90 440,700
Oct 25, 2023 87.54 88.28 86.63 87.66 86.45 393,600
Oct 24, 2023 89.77 90.58 88.35 88.40 87.18 319,900
Oct 23, 2023 89.56 91.10 89.14 89.59 88.36 352,800
Oct 20, 2023 90.62 91.73 89.72 90.01 88.77 420,100
Oct 19, 2023 90.60 91.41 89.44 90.39 89.15 418,700
Oct 18, 2023 92.54 93.42 90.86 91.08 89.83 618,500
Oct 17, 2023 91.97 95.36 91.97 94.49 93.19 529,300
Oct 16, 2023 91.55 93.73 91.55 92.87 91.59 600,700
Oct 13, 2023 91.45 92.08 90.12 90.65 89.40 283,000
Oct 12, 2023 93.46 93.48 90.06 91.38 90.12 443,800
Oct 11, 2023 93.42 94.44 92.02 93.72 92.43 488,700
Oct 10, 2023 90.68 93.76 90.68 92.20 90.93 425,000
Oct 9, 2023 89.08 90.79 88.54 90.14 88.90 493,400
Oct 6, 2023 90.73 91.39 88.50 90.20 88.96 674,200
Oct 5, 2023 92.39 93.10 90.33 91.21 89.95 441,200
Oct 4, 2023 92.89 93.81 92.40 93.38 92.09 408,200
Oct 3, 2023 94.96 95.10 92.00 92.88 91.60 585,600
Oct 2, 2023 94.81 95.71 94.32 95.44 94.13 516,800
Sep 29, 2023 97.10 97.69 95.05 95.13 93.82 429,100
Sep 28, 2023 93.01 96.57 93.01 96.13 94.81 758,300
Sep 27, 2023 93.09 94.26 91.43 93.54 92.25 899,200
Sep 26, 2023 89.33 95.87 88.98 92.86 91.58 2,278,500
Sep 25, 2023 92.84 96.00 92.43 94.82 93.51 1,269,100
Sep 22, 2023 95.83 96.23 92.85 92.93 91.65 889,000
Sep 21, 2023 96.34 97.15 95.26 95.32 94.01 543,400
Sep 20, 2023 96.48 98.10 96.48 96.97 95.63 564,200
Sep 19, 2023 95.11 96.66 94.95 95.84 94.52 551,000
Sep 18, 2023 95.67 96.74 94.53 94.98 93.67 499,300
Sep 15, 2023 98.94 98.94 94.92 95.30 93.99 1,127,800
Sep 14, 2023 98.44 99.97 98.44 99.53 98.16 460,100
Sep 13, 2023 98.30 98.73 97.08 97.75 96.40 487,800
Sep 12, 2023 97.24 99.17 97.24 98.46 97.10 442,300
Sep 11, 2023 100.18 100.34 96.83 97.17 95.83 588,800
Sep 8, 2023 99.90 100.43 97.68 99.41 98.04 767,200
Sep 7, 2023 102.87 103.36 99.97 100.23 98.85 506,100
Sep 6, 2023 103.73 104.10 102.33 102.93 101.51 390,400
Sep 5, 2023 107.06 107.06 103.79 103.86 102.43 464,500
Sep 1, 2023 105.64 109.29 105.47 108.15 106.66 497,800
Aug 31, 2023 104.72 105.19 103.36 104.82 103.38 294,700
Aug 30, 2023 103.45 104.88 102.65 104.51 103.07 423,200
Aug 29, 2023 100.98 104.47 100.56 104.36 102.92 359,500
Aug 28, 2023 101.92 103.19 100.46 101.19 99.80 349,800
Aug 25, 2023 100.34 101.99 99.75 101.35 99.95 443,400
Aug 24, 2023 103.62 103.62 99.47 99.85 98.47 615,000
Aug 23, 2023 104.87 106.44 103.62 103.73 102.30 602,200
Aug 22, 2023 106.93 106.93 104.84 105.56 104.11 316,100
Aug 21, 2023 107.00 107.87 106.08 106.59 105.12 340,200
Aug 18, 2023 103.22 106.81 103.22 106.41 104.94 362,900
Aug 17, 2023 105.33 106.51 103.85 103.94 102.51 448,300
Aug 16, 2023 104.94 106.18 104.67 104.77 103.33 341,900
Aug 15, 2023 107.43 107.77 105.17 105.20 103.75 364,900
Aug 14, 2023 107.28 108.20 106.29 108.11 106.62 428,200
Aug 11, 2023 107.22 108.48 107.09 107.66 106.18 352,900
Aug 10, 2023 108.55 110.28 107.76 108.13 106.64 534,100
Aug 9, 2023 108.83 109.96 107.82 107.90 106.41 637,500
Aug 8, 2023 108.42 110.02 107.09 109.58 108.07 525,900
Aug 7, 2023 111.68 112.50 109.75 110.17 108.65 575,500
Aug 4, 2023 114.09 114.19 110.44 111.19 109.66 851,300
Aug 3, 2023 115.12 115.65 113.42 114.01 112.44 665,400
Aug 2, 2023 113.98 116.31 113.07 115.96 114.36 749,000
Aug 1, 2023 114.79 115.65 114.04 115.54 113.95 456,800
Jul 31, 2023 114.27 115.52 114.13 115.49 113.90 443,300
Jul 28, 2023 113.12 114.26 112.47 114.17 112.60 402,100
Jul 27, 2023 114.08 115.37 111.26 111.87 110.33 596,200
Jul 26, 2023 110.58 113.02 110.47 112.92 111.36 440,400
Jul 25, 2023 110.52 112.25 109.62 111.25 109.72 389,600
Jul 24, 2023 110.22 112.05 109.33 110.65 109.13 457,800
Jul 21, 2023 112.04 112.25 109.19 109.81 108.30 760,000
Jul 20, 2023 110.94 112.40 110.44 111.69 110.15 775,100
Jul 19, 2023 110.63 111.52 109.08 111.45 109.91 745,200
Jul 18, 2023 109.23 112.84 109.23 110.95 109.42 807,300
Jul 17, 2023 107.78 109.57 107.34 109.23 107.73 497,900
Jul 14, 2023 107.75 108.78 106.95 108.47 106.98 1,126,500
Jul 13, 2023 106.74 107.53 105.64 107.50 106.02 550,500
Jul 12, 2023 106.41 107.37 105.39 106.52 105.05 578,400
Jul 11, 2023 103.52 105.39 103.26 105.17 103.72 546,500
Jul 10, 2023 101.10 103.44 101.10 103.33 101.91 592,100
Jul 7, 2023 101.77 103.13 101.13 101.45 100.05 693,900
Jul 6, 2023 0.45 Dividend
Jul 6, 2023 100.65 101.39 100.25 101.10 99.71 472,900
Jul 5, 2023 103.88 103.91 102.11 102.69 100.83 525,100
Jul 3, 2023 103.25 104.97 103.12 103.81 101.93 274,900
Jun 30, 2023 103.63 105.15 103.36 103.50 101.63 576,200
Jun 29, 2023 102.87 104.20 102.30 102.75 100.89 474,300
Jun 28, 2023 101.38 102.67 100.01 102.31 100.46 543,500
Jun 27, 2023 96.17 101.89 96.17 101.76 99.92 734,400
Jun 26, 2023 94.67 97.00 94.35 96.18 94.44 540,300
Jun 23, 2023 94.12 95.24 93.81 94.36 92.65 513,000
Jun 22, 2023 96.07 96.09 94.25 94.81 93.09 484,200
Jun 21, 2023 92.54 96.74 91.69 96.43 94.69 631,900
Jun 20, 2023 95.13 95.46 94.25 94.80 93.08 491,600
Jun 16, 2023 97.49 97.67 94.76 95.47 93.74 953,000
Jun 15, 2023 96.50 97.44 96.26 97.10 95.34 600,300
Jun 14, 2023 96.04 97.74 95.32 97.08 95.32 907,000
Jun 13, 2023 93.05 96.41 92.70 96.12 94.38 575,600
Jun 12, 2023 93.70 94.00 92.04 92.72 91.04 591,200
Jun 9, 2023 94.17 94.94 93.16 93.47 91.78 657,600
Jun 8, 2023 94.71 94.71 92.73 94.17 92.47 725,200
Jun 7, 2023 94.95 95.74 92.55 94.00 92.30 1,319,500
Jun 6, 2023 88.00 93.47 85.65 93.15 91.46 2,899,600
Jun 5, 2023 80.55 81.53 79.13 79.16 77.73 826,700
Jun 2, 2023 79.86 82.00 79.43 81.98 80.50 911,700
Jun 1, 2023 78.53 79.38 76.64 78.91 77.48 555,000
May 31, 2023 78.17 79.14 75.93 78.27 76.85 807,800
May 30, 2023 82.47 82.47 79.41 79.70 78.26 435,600
May 26, 2023 80.33 81.68 79.55 81.65 80.17 345,700
May 25, 2023 79.22 80.46 78.68 80.16 78.71 304,400
May 24, 2023 81.12 82.17 79.34 80.14 78.69 357,200
May 23, 2023 80.62 82.61 80.30 81.44 79.97 501,500
May 22, 2023 81.08 81.50 80.27 80.99 79.52 418,700
May 19, 2023 82.04 82.04 79.99 80.86 79.40 470,600
May 18, 2023 81.13 82.02 80.08 81.84 80.36 385,500
May 17, 2023 78.61 81.58 78.23 81.25 79.78 391,900
May 16, 2023 78.57 78.93 77.02 78.12 76.71 527,300
May 15, 2023 78.90 80.35 78.40 79.50 78.06 259,800
May 12, 2023 81.00 81.23 78.16 78.90 77.47 448,500
May 11, 2023 78.99 80.55 78.75 80.37 78.92 453,900
May 10, 2023 81.41 81.65 77.08 79.27 77.84 548,000
May 9, 2023 81.74 82.33 80.07 80.10 78.65 388,300
May 8, 2023 82.52 83.17 81.24 82.60 81.11 337,500
May 5, 2023 80.87 82.58 80.63 82.13 80.64 387,200
May 4, 2023 79.93 80.89 78.03 79.47 78.03 479,100
May 3, 2023 80.25 85.23 80.25 81.00 79.53 864,800
May 2, 2023 79.45 80.20 76.79 80.09 78.64 624,900
May 1, 2023 79.19 80.22 78.88 80.01 78.56 271,200
Apr 28, 2023 77.68 79.40 77.60 79.02 77.59 556,100
Apr 27, 2023 75.48 78.16 75.30 77.68 76.27 696,500

Related Tickers

WGO Winnebago Industries, Inc.
63.07
+0.90%
 
BC Brunswick Corporation
81.08
+1.35%
 
LCII LCI Industries
107.32
+0.54%
 
PII Polaris Inc.
83.81
+0.64%
 
DOOO BRP Inc.
68.74
-0.62%
 
MPX Marine Products Corporation
11.50
+2.22%
 
MBUU Malibu Boats, Inc.
34.15
+0.98%
 
MCFT MasterCraft Boat Holdings, Inc.
20.55
+0.10%
 
HOG Harley-Davidson, Inc.
34.75
+4.57%
 
DOO.TO BRP Inc.
93.95
-0.46%