Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	114.49	117.80	116.93	117.34	422,674	+2.71(+2.36%)
Mar 27, 2024	112.00	115.18	112.00	114.63	497,758	+3.26(+2.93%)
Mar 26, 2024	110.61	111.88	109.80	111.37	348,615	+1.54(+1.40%)
Mar 25, 2024	110.77	111.90	109.67	109.83	261,031	-0.42(-0.38%)
Mar 22, 2024	110.46	111.72	109.64	110.25	363,555	-0.43(-0.39%)
Mar 21, 2024	109.10	112.93	108.94	110.68	556,314	+3.10(+2.88%)
Mar 20, 2024	104.19	108.26	104.10	107.58	415,071	+3.33(+3.19%)
Mar 19, 2024	102.39	104.37	101.85	104.25	357,099	+1.11(+1.08%)
Mar 18, 2024	104.80	105.50	103.04	103.14	479,511	-0.67(-0.65%)
Mar 15, 2024	102.67	104.34	102.06	103.81	1,288,578	+2.89(+2.86%)
Mar 14, 2024	102.57	103.00	98.37	100.92	678,772	-1.80(-1.75%)
Mar 13, 2024	102.15	103.13	101.60	102.72	394,841	+0.18(+0.18%)
Mar 12, 2024	103.72	105.06	102.33	102.54	500,569	-0.82(-0.79%)
Mar 11, 2024	104.40	104.58	102.11	103.36	676,929	-1.75(-1.66%)
Mar 08, 2024	106.92	108.85	104.39	105.11	785,767	-1.37(-1.29%)
Mar 07, 2024	106.93	108.69	105.58	106.48	1,329,003	-0.56(-0.52%)
Mar 06, 2024	105.94	114.52	105.51	107.04	3,400,813	-19.55(-15.44%)
Mar 05, 2024	126.02	127.80	125.69	126.59	718,644	-0.53(-0.42%)
Mar 04, 2024	128.80	128.80	126.46	127.12	547,234	-1.91(-1.48%)
Mar 01, 2024	128.10	129.31	126.04	129.03	388,768	+0.85(+0.66%)
Feb 29, 2024	127.81	128.51	126.75	128.18	460,572	+1.43(+1.13%)
Feb 28, 2024	126.17	127.26	125.26	126.75	377,461	-0.29(-0.23%)
Feb 27, 2024	127.59	128.50	126.45	127.04	409,583	+0.71(+0.56%)
Feb 26, 2024	124.46	127.22	124.31	126.33	521,399	+2.02(+1.62%)
Feb 23, 2024	123.23	124.58	123.22	124.31	407,138	+1.74(+1.42%)
Feb 22, 2024	120.56	123.79	120.15	122.57	492,376	+2.28(+1.90%)
Feb 21, 2024	118.91	120.51	118.72	120.29	286,699	+0.31(+0.26%)
Feb 20, 2024	118.00	120.28	117.98	119.98	357,589	+0.43(+0.36%)
Feb 16, 2024	118.95	120.42	118.17	119.55	240,635	-0.61(-0.51%)
Feb 15, 2024	120.34	121.56	119.58	120.16	405,619	+1.15(+0.97%)
Feb 14, 2024	117.93	119.37	116.18	119.01	371,433	+2.93(+2.52%)
Feb 13, 2024	115.69	116.67	113.68	116.08	509,142	-3.55(-2.97%)
Feb 12, 2024	118.71	120.98	118.11	119.63	268,854	+1.21(+1.02%)
Feb 09, 2024	116.60	118.76	116.46	118.42	234,351	+1.92(+1.65%)
Feb 08, 2024	115.40	117.06	114.42	116.50	272,049	+1.49(+1.30%)
Feb 07, 2024	115.15	115.83	114.00	115.01	218,277	+0.09(+0.08%)
Feb 06, 2024	114.02	115.76	114.02	114.92	237,491	+0.64(+0.56%)
Feb 05, 2024	113.99	115.38	113.16	114.28	271,995	-1.61(-1.39%)
Feb 02, 2024	115.25	117.19	114.15	115.89	363,763	-0.44(-0.38%)
Feb 01, 2024	114.14	116.52	113.12	116.33	372,059	+3.31(+2.93%)
Jan 31, 2024	113.40	116.13	112.74	113.02	263,373	-0.67(-0.59%)
Jan 30, 2024	114.65	115.22	113.36	113.69	280,743	-2.03(-1.75%)
Jan 29, 2024	113.87	116.14	113.68	115.72	260,918	+2.12(+1.87%)
Jan 26, 2024	114.72	115.72	112.87	113.60	294,568	-0.46(-0.40%)
Jan 25, 2024	113.84	114.11	112.06	114.06	255,991	+0.98(+0.87%)
Jan 24, 2024	116.05	116.05	112.01	113.08	266,991	-1.76(-1.53%)
Jan 23, 2024	117.47	119.05	114.80	114.84	359,834	-1.10(-0.95%)
Jan 22, 2024	114.16	116.39	114.14	115.94	289,108	+2.10(+1.84%)
Jan 19, 2024	112.94	113.94	110.95	113.84	347,126	+0.63(+0.56%)
Jan 18, 2024	113.47	114.05	111.86	113.21	378,276	+0.60(+0.53%)
Jan 17, 2024	112.29	113.48	111.52	112.61	338,944	-1.25(-1.10%)
Jan 16, 2024	111.97	114.00	110.98	113.86	266,523	+0.86(+0.76%)
Jan 12, 2024	115.17	115.89	111.97	113.00	360,807	-1.85(-1.61%)
Jan 11, 2024	114.28	115.27	112.72	114.85	383,346	-0.05(-0.04%)
Jan 10, 2024	113.13	115.12	111.86	114.90	326,943	+1.47(+1.30%)
Jan 09, 2024	111.82	114.50	111.69	113.43	371,838	-0.27(-0.24%)
Jan 08, 2024	110.59	114.60	110.59	113.70	434,656	+3.41(+3.09%)
Jan 05, 2024	109.10	113.05	109.10	110.29	406,186	+0.58(+0.53%)
Jan 04, 2024	109.49	110.84	108.81	109.71	556,427	-0.02(-0.02%)
Jan 03, 2024	115.26	115.26	109.08	109.73	572,189	-7.79(-6.63%)
Jan 02, 2024	116.85	118.30	116.34	117.52	354,157	-0.73(-0.62%)
Dec 29, 2023	119.50	120.28	117.94	118.25	361,428	-1.39(-1.16%)
Dec 28, 2023	120.29	120.67	119.38	119.64	323,732	-0.98(-0.81%)
Dec 27, 2023	121.23	122.00	120.40	120.62	264,526	-0.10(-0.08%)
Dec 26, 2023	119.36	121.13	119.21	120.72	258,916	+1.63(+1.37%)
Dec 22, 2023	118.40	120.27	117.64	119.09	380,379	+0.53(+0.44%)
Dec 21, 2023	117.55	118.59	116.80	118.56	344,532	+2.52(+2.17%)
Dec 20, 2023	116.33	119.01	115.42	116.04	604,860	-2.43(-2.05%)
Dec 19, 2023	116.14	119.53	115.79	118.47	862,319	+2.95(+2.55%)
Dec 18, 2023	115.55	116.08	114.33	115.52	409,040	+0.28(+0.24%)
Dec 15, 2023	117.68	117.68	114.41	115.24	1,203,341	-2.12(-1.81%)
Dec 14, 2023	112.40	117.74	112.35	117.36	961,255	+7.68(+7.00%)
Dec 13, 2023	107.40	109.72	104.42	109.68	439,094	+2.26(+2.10%)
Dec 12, 2023	108.42	108.55	107.12	107.42	300,826	-1.19(-1.09%)
Dec 11, 2023	107.53	108.65	106.28	108.61	351,633	+0.98(+0.91%)
Dec 08, 2023	106.21	108.44	105.52	107.63	655,042	+0.97(+0.91%)
Dec 07, 2023	104.21	106.88	102.36	106.67	713,494	+2.59(+2.49%)
Dec 06, 2023	103.87	112.50	102.54	104.08	1,498,316	+1.48(+1.45%)
Dec 05, 2023	104.63	105.10	102.47	102.59	637,832	-2.64(-2.51%)
Dec 04, 2023	103.60	105.95	103.60	105.23	595,487	+1.38(+1.32%)
Dec 01, 2023	98.44	103.94	97.88	103.86	541,046	+5.18(+5.25%)
Nov 30, 2023	99.76	100.06	98.03	98.68	584,235	-0.93(-0.93%)
Nov 29, 2023	101.02	101.54	99.32	99.60	410,469	+0.11(+0.11%)
Nov 28, 2023	100.37	101.20	99.40	99.49	469,778	-1.16(-1.15%)
Nov 27, 2023	99.89	101.23	99.65	100.65	529,015	-0.17(-0.17%)
Nov 24, 2023	100.72	101.73	100.07	100.82	136,215	+0.42(+0.42%)
Nov 22, 2023	101.24	101.86	100.19	100.40	212,458	+0.15(+0.15%)
Nov 21, 2023	101.52	102.27	100.17	100.25	388,855	-1.93(-1.89%)
Nov 20, 2023	101.55	102.61	101.07	102.18	312,192	+0.44(+0.43%)
Nov 17, 2023	100.88	102.63	100.50	101.75	471,946	+2.09(+2.10%)
Nov 16, 2023	99.59	101.12	98.39	99.65	493,285	-0.97(-0.96%)
Nov 15, 2023	98.80	101.55	97.93	100.62	409,928	+1.95(+1.98%)
Nov 14, 2023	96.25	98.90	95.88	98.67	516,762	+6.16(+6.65%)
Nov 13, 2023	90.40	94.03	90.26	92.51	587,341	+1.55(+1.71%)
Nov 10, 2023	89.82	91.06	89.08	90.96	292,583	+1.43(+1.60%)
Nov 09, 2023	92.02	92.02	89.15	89.52	592,796	-1.76(-1.93%)
Nov 08, 2023	93.92	93.92	91.25	91.29	657,105	-2.33(-2.49%)
Nov 07, 2023	95.87	96.08	93.51	93.62	974,844	-2.66(-2.76%)
Nov 06, 2023	97.21	98.38	95.86	96.28	584,191	-1.08(-1.10%)
Nov 03, 2023	94.64	97.81	93.77	97.35	641,989	+4.86(+5.26%)
Nov 02, 2023	91.26	92.88	90.27	92.49	530,871	+3.04(+3.40%)
Nov 01, 2023	87.44	89.86	87.17	89.45	701,567	+1.87(+2.14%)
Oct 31, 2023	85.29	87.95	85.04	87.58	547,008	+2.81(+3.31%)
Oct 30, 2023	85.36	85.73	83.74	84.77	288,288	+0.59(+0.71%)
Oct 27, 2023	86.37	86.90	83.87	84.18	468,647	-2.09(-2.42%)
Oct 26, 2023	87.42	87.72	85.66	86.27	444,905	-0.55(-0.64%)
Oct 25, 2023	86.70	87.43	85.80	86.82	397,412	-0.73(-0.84%)
Oct 24, 2023	88.91	89.72	87.51	87.56	322,937	-1.18(-1.33%)
Oct 23, 2023	88.70	90.23	88.29	88.73	356,229	-0.42(-0.47%)
Oct 20, 2023	89.75	90.85	88.86	89.15	424,198	-0.38(-0.42%)
Oct 19, 2023	89.74	90.53	88.59	89.53	422,769	-0.68(-0.76%)
Oct 18, 2023	91.66	92.53	89.99	90.21	624,419	-3.38(-3.61%)
Oct 17, 2023	91.09	94.44	91.09	93.59	534,438	+1.60(+1.74%)
Oct 16, 2023	90.68	92.84	90.68	91.98	606,441	+2.20(+2.45%)
Oct 13, 2023	90.58	91.20	89.25	89.78	285,733	-0.72(-0.80%)
Oct 12, 2023	92.57	92.59	89.20	90.51	447,622	-2.32(-2.50%)
Oct 11, 2023	92.53	93.53	91.14	92.83	493,364	+1.51(+1.65%)
Oct 10, 2023	89.81	92.86	89.81	91.32	429,123	+2.04(+2.29%)
Oct 09, 2023	88.23	89.92	87.69	89.28	498,161	-0.06(-0.07%)
Oct 06, 2023	89.86	90.52	87.66	89.34	680,702	-1.00(-1.11%)
Oct 05, 2023	91.51	92.21	89.47	90.34	445,496	-2.15(-2.32%)
Oct 04, 2023	92.00	92.91	91.52	92.49	412,112	+0.50(+0.54%)
Oct 03, 2023	94.05	94.19	91.12	91.99	591,240	-2.54(-2.68%)
Oct 02, 2023	93.90	94.80	93.42	94.53	521,759	+0.31(+0.33%)
Sep 29, 2023	96.17	96.76	94.14	94.22	433,291	-0.99(-1.04%)
Sep 28, 2023	92.12	95.65	92.12	95.21	765,566	+2.57(+2.77%)
Sep 27, 2023	92.20	93.36	90.56	92.65	907,907	+0.67(+0.73%)
Sep 26, 2023	88.48	94.95	88.13	91.97	2,299,994	-1.94(-2.07%)
Sep 25, 2023	91.95	94.73	93.57	93.91	1,273,450	+1.87(+2.03%)
Sep 22, 2023	94.92	95.31	91.96	92.04	897,625	-2.37(-2.51%)
Sep 21, 2023	95.42	96.22	94.35	94.41	548,616	-1.63(-1.70%)
Sep 20, 2023	95.56	97.16	95.56	96.04	569,609	+1.12(+1.18%)
Sep 19, 2023	94.20	95.73	94.04	94.93	556,306	+0.85(+0.91%)
Sep 18, 2023	94.76	95.82	93.62	94.07	504,114	-0.32(-0.34%)
Sep 15, 2023	98.00	98.00	94.01	94.39	1,139,735	-4.19(-4.25%)
Sep 14, 2023	97.50	99.01	97.50	98.58	464,489	+1.76(+1.82%)
Sep 13, 2023	97.36	97.79	96.15	96.82	492,540	-0.70(-0.72%)
Sep 12, 2023	96.31	98.22	96.31	97.52	446,604	+1.28(+1.33%)
Sep 11, 2023	99.22	99.38	95.90	96.24	594,445	-2.22(-2.25%)
Sep 08, 2023	98.95	99.47	96.75	98.46	774,583	-0.81(-0.82%)
Sep 07, 2023	101.89	102.37	99.02	99.27	511,018	-2.67(-2.62%)
Sep 06, 2023	102.74	103.10	101.35	101.95	394,184	-0.92(-0.90%)
Sep 05, 2023	106.04	106.04	102.80	102.87	468,978	-4.25(-3.97%)
Sep 01, 2023	104.63	108.24	104.46	107.12	502,638	+3.30(+3.18%)
Aug 31, 2023	103.72	104.19	102.37	103.82	297,493	+0.31(+0.30%)
Aug 30, 2023	102.46	103.88	101.67	103.51	427,311	+0.15(+0.14%)
Aug 29, 2023	100.02	103.47	99.60	103.36	362,925	+3.14(+3.13%)
Aug 28, 2023	100.95	102.20	99.50	100.22	353,158	-0.16(-0.16%)
Aug 25, 2023	99.38	101.02	98.80	100.38	447,625	+1.49(+1.50%)
Aug 24, 2023	102.63	102.63	98.52	98.90	620,978	-3.84(-3.74%)
Aug 23, 2023	103.87	105.42	102.63	102.74	607,999	-1.81(-1.73%)
Aug 22, 2023	105.91	105.91	103.84	104.55	319,181	-1.02(-0.97%)
Aug 21, 2023	105.98	106.84	105.07	105.57	343,479	+0.18(+0.17%)
Aug 18, 2023	102.23	105.79	102.23	105.39	366,381	+2.45(+2.38%)
Aug 17, 2023	104.32	105.49	102.86	102.95	452,571	-0.82(-0.79%)
Aug 16, 2023	103.94	105.17	103.67	103.77	345,207	-0.43(-0.41%)
Aug 15, 2023	106.40	106.74	104.17	104.20	368,409	-2.88(-2.69%)
Aug 14, 2023	106.26	107.17	105.28	107.08	432,422	+0.45(+0.42%)
Aug 11, 2023	106.20	107.44	106.07	106.63	356,266	-0.47(-0.44%)
Aug 10, 2023	107.51	109.22	106.73	107.10	539,221	+0.23(+0.21%)
Aug 09, 2023	107.79	108.91	106.79	106.87	643,647	-1.66(-1.53%)
Aug 08, 2023	107.39	108.97	106.07	108.53	531,000	-0.58(-0.54%)
Aug 07, 2023	110.61	111.43	108.70	109.12	581,014	-1.01(-0.92%)
Aug 04, 2023	113.00	113.09	109.39	110.13	859,480	-2.79(-2.47%)
Aug 03, 2023	114.02	114.55	112.34	112.92	671,790	-1.93(-1.68%)
Aug 02, 2023	112.89	115.20	111.99	114.85	756,229	+0.42(+0.36%)
Aug 01, 2023	113.69	114.55	112.95	114.44	461,200	+0.05(+0.04%)
Jul 31, 2023	113.18	114.42	113.04	114.39	447,574	+1.31(+1.16%)
Jul 28, 2023	112.04	113.17	111.39	113.08	405,986	+2.28(+2.06%)
Jul 27, 2023	112.99	114.27	110.20	110.80	601,965	-1.04(-0.93%)
Jul 26, 2023	109.52	111.94	109.42	111.84	444,611	+1.65(+1.50%)
Jul 25, 2023	109.47	111.18	108.57	110.19	393,310	+0.59(+0.54%)
Jul 24, 2023	109.17	110.97	108.29	109.59	462,257	+0.83(+0.76%)
Jul 21, 2023	110.97	111.18	108.15	108.76	767,465	-1.86(-1.68%)
Jul 20, 2023	109.88	111.33	109.39	110.62	782,602	+0.24(+0.22%)
Jul 19, 2023	109.57	110.45	108.04	110.39	752,382	+0.49(+0.45%)
Jul 18, 2023	108.19	111.76	108.19	109.89	815,110	+1.70(+1.58%)
Jul 17, 2023	106.75	108.52	106.31	108.19	502,743	+0.75(+0.70%)
Jul 14, 2023	106.72	107.74	105.93	107.44	1,137,407	+0.96(+0.90%)
Jul 13, 2023	105.72	106.50	104.63	106.47	555,814	+0.97(+0.92%)
Jul 12, 2023	105.39	106.34	104.38	105.50	583,931	+1.34(+1.28%)
Jul 11, 2023	102.53	104.38	102.27	104.17	551,737	+1.82(+1.78%)
Jul 10, 2023	100.14	102.45	100.14	102.34	597,768	+1.86(+1.85%)
Jul 07, 2023	100.80	102.14	100.17	100.48	700,606	+0.35(+0.35%)
Jul 06, 2023	99.69	100.42	99.29	100.14	477,419	-1.57(-1.55%)
Jul 05, 2023	102.89	102.92	101.14	101.71	580,113	-1.11(-1.08%)
Jul 03, 2023	102.26	103.96	102.14	102.82	277,559	+0.31(+0.30%)
Jun 30, 2023	102.64	104.15	102.37	102.51	581,871	+0.74(+0.73%)
Jun 29, 2023	101.89	103.20	101.32	101.77	478,911	+0.44(+0.43%)
Jun 28, 2023	100.41	101.69	99.06	101.33	548,777	+0.54(+0.54%)
Jun 27, 2023	95.25	100.92	95.25	100.79	741,445	+5.53(+5.80%)
Jun 26, 2023	93.77	96.07	93.45	95.26	545,487	+1.80(+1.93%)
Jun 23, 2023	93.22	94.33	92.91	93.46	517,956	-0.45(-0.47%)
Jun 22, 2023	95.15	95.17	93.35	93.90	488,867	-1.60(-1.68%)
Jun 21, 2023	91.66	95.82	90.81	95.51	637,972	+1.61(+1.72%)
Jun 20, 2023	94.22	94.55	93.35	93.89	496,352	-0.66(-0.70%)
Jun 16, 2023	96.56	96.74	93.86	94.56	962,157	-1.61(-1.68%)
Jun 15, 2023	95.58	96.51	95.34	96.17	606,037	+14.36(+17.55%)
May 08, 2023	81.73	82.37	80.46	81.81	340,747	+0.47(+0.57%)
May 05, 2023	80.10	81.79	79.86	81.35	390,943	+2.63(+3.35%)
May 04, 2023	79.17	80.12	77.29	78.71	483,676	-1.52(-1.89%)
May 03, 2023	79.48	84.42	79.48	80.23	873,123	+0.90(+1.14%)
May 02, 2023	78.69	79.43	76.06	79.33	631,018	+0.08(+0.10%)
May 01, 2023	78.43	79.45	78.13	79.25	273,829	+0.98(+1.25%)
Apr 28, 2023	76.94	78.64	76.85	78.27	561,423	+1.33(+1.73%)
Apr 27, 2023	74.76	77.41	74.58	76.94	703,164	+2.65(+3.57%)
Apr 26, 2023	75.64	76.86	73.78	74.28	500,086	-1.74(-2.29%)
Apr 25, 2023	77.25	77.30	75.65	76.03	493,624	-1.83(-2.35%)
Apr 24, 2023	78.60	79.49	77.42	77.86	528,532	-0.76(-0.97%)
Apr 21, 2023	78.11	79.16	77.42	78.62	341,793	+0.45(+0.57%)
Apr 20, 2023	77.90	79.49	77.53	78.18	368,630	-0.63(-0.80%)
Apr 19, 2023	78.57	79.39	78.13	78.81	493,475	-0.02(-0.03%)
Apr 18, 2023	78.83	79.17	77.87	78.83	342,409	-0.09(-0.11%)
Apr 17, 2023	78.81	79.59	77.61	78.92	382,289	+0.10(+0.13%)
Apr 14, 2023	78.03	79.66	78.03	78.82	341,894	+0.95(+1.22%)
Apr 13, 2023	78.70	78.70	77.17	77.87	600,812	-0.40(-0.51%)
Apr 12, 2023	81.22	81.54	77.81	78.27	485,176	-1.84(-2.30%)
Apr 11, 2023	77.46	80.66	77.46	80.11	608,244	+3.15(+4.09%)
Apr 10, 2023	74.93	77.01	74.93	76.96	364,320	+1.96(+2.61%)
Apr 06, 2023	75.57	75.77	74.56	75.00	376,915	-0.40(-0.54%)
Apr 05, 2023	74.95	75.47	74.26	75.40	510,655	-0.35(-0.47%)
Apr 04, 2023	77.84	77.84	75.07	75.76	358,779	-1.52(-1.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Thor Industries (NY: THO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Thor Industries (NY: THO )

Historical Prices

Sections

Services