Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

THOR Industries, Inc. (THO)

Compare
76.62
+0.81
+(1.07%)
At close: April 1 at 4:00:01 PM EDT
75.94
-0.68
(-0.89%)
Pre-Market: 7:45:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202575.5077.1674.9576.6276.62750,500
Mar 31, 202576.0076.8275.1175.8175.81905,800
Mar 28, 202580.1680.5776.5777.0877.08781,000
Mar 27, 202580.5181.4579.5480.8380.83656,700
Mar 26, 202580.3681.4479.1580.0280.02431,200
Mar 25, 202581.3581.4179.7480.1380.13632,000
Mar 24, 202579.7781.4879.2481.2281.22679,400
Mar 21, 202579.1080.2778.0879.0879.082,241,800
Mar 20, 202578.5180.9877.9780.2580.25798,100
Mar 19, 202580.0681.8379.1181.1781.17917,200
Mar 18, 202581.5882.5180.7181.8081.80633,500
Mar 17, 202580.1882.4480.1881.8081.80762,400
Mar 14, 202578.0480.8877.5180.5980.59884,100
Mar 13, 202577.7679.2775.7876.7776.77959,000
Mar 12, 202579.1679.6377.5878.4478.441,162,700
Mar 11, 202581.8081.8077.1178.7778.771,414,100
Mar 10, 202584.9284.9781.7482.1382.131,856,800
Mar 7, 202586.6988.8683.0285.7085.701,887,300
Mar 6, 202580.1086.9479.7286.4386.431,828,700
Mar 5, 202581.7586.6978.8881.4081.404,154,300
Mar 4, 202597.1597.7793.6495.2395.231,011,600
Mar 3, 2025102.05104.5799.1999.7199.711,112,700
Feb 28, 202598.43100.4198.0899.3999.39507,600
Feb 27, 2025101.09101.5298.1698.1998.19380,800
Feb 26, 2025102.42103.47100.47101.49101.49636,300
Feb 25, 2025100.38102.34100.31102.13102.13674,300
Feb 24, 202599.34101.7598.11100.75100.75580,700
Feb 21, 2025101.60101.6098.9798.9998.99561,300
Feb 20, 2025101.80102.1899.92100.53100.53386,200
Feb 19, 2025102.86102.86100.47101.89101.89395,100
Feb 18, 2025104.17105.75103.72104.13104.13558,800
Feb 14, 2025103.80105.74102.76103.92103.92667,600
Feb 13, 2025102.26102.84101.17102.53102.53385,100
Feb 12, 2025101.77101.7799.63101.68101.68558,400
Feb 11, 2025100.62103.82100.62102.99102.99554,300
Feb 10, 2025100.82102.1198.61101.16101.16591,000
Feb 7, 2025101.01101.0198.2399.3999.39549,200
Feb 6, 2025102.76103.39100.45100.90100.90393,100
Feb 5, 2025101.75103.0299.92102.26102.26395,700
Feb 4, 202599.91102.1699.42101.70101.70447,500
Feb 3, 202599.39101.6496.94100.20100.20682,300
Jan 31, 2025105.05105.82101.52102.84102.841,401,100
Jan 30, 2025104.00106.83103.17105.39105.39814,200
Jan 29, 2025101.45102.89100.92102.52102.52597,700
Jan 28, 2025102.81103.55101.03101.52101.52719,000
Jan 27, 2025101.00105.51101.00104.09104.09567,100
Jan 24, 2025102.02102.0299.68100.46100.46486,400
Jan 23, 2025101.94102.2999.36102.11102.11547,400
Jan 22, 2025102.92103.44101.00102.25102.25388,900
Jan 21, 2025102.98104.28100.80103.62103.62650,800
Jan 17, 2025104.70105.16100.76101.73101.73696,000
Jan 16, 2025100.06104.2199.66103.95103.95881,300
Jan 15, 2025100.01103.4399.78100.73100.73996,000
Jan 14, 202595.9496.9195.5896.8396.83521,300
Jan 13, 202592.4595.9992.4595.2895.28588,800
Jan 10, 202593.3194.4692.5693.3293.32657,500
Jan 8, 202594.0696.1892.7995.2395.23624,600
Jan 7, 202595.8396.6794.6495.1795.17455,600
Jan 6, 2025 0.50 Dividend
Jan 6, 202597.3099.8995.5595.9295.92498,100
Jan 3, 202594.8496.7593.6196.6296.12279,300
Jan 2, 202596.2397.0394.0694.5194.02279,100
Dec 31, 202494.7596.5394.7595.7195.21394,600
Dec 30, 202494.7894.9292.8394.3593.86325,500
Dec 27, 202496.0097.1994.1495.3794.88419,500
Dec 26, 202495.1997.1895.1996.8596.35347,800
Dec 24, 202496.2196.4294.4495.8495.34255,800
Dec 23, 202497.9797.9796.1596.4395.93427,000
Dec 20, 202495.0098.8993.9497.2696.761,632,000
Dec 19, 202497.6098.4295.1696.2695.76670,000
Dec 18, 2024102.72103.1696.5596.8496.34554,400
Dec 17, 2024101.27102.75101.01102.00101.47552,200
Dec 16, 2024104.37105.07100.54101.54101.01516,900
Dec 13, 2024104.72105.06103.22104.61104.07547,100
Dec 12, 2024105.90107.04104.12105.13104.59419,400
Dec 11, 2024107.35107.96105.69106.00105.45553,200
Dec 10, 2024106.20109.07105.05106.55106.00731,800
Dec 9, 2024107.10107.30104.77105.75105.20549,100
Dec 6, 2024106.10108.39105.72106.42105.87551,900
Dec 5, 2024104.81107.39102.20104.06103.52662,500
Dec 4, 2024105.06107.34100.86105.00104.461,162,000
Dec 3, 2024111.05111.10107.85108.49107.93736,200
Dec 2, 2024111.45112.02109.65110.95110.38632,600
Nov 29, 2024111.25112.27109.90111.60111.02292,200
Nov 27, 2024114.03115.15111.08111.13110.55428,900
Nov 26, 2024113.95114.38112.08113.15112.56533,000
Nov 25, 2024114.29118.85114.29115.54114.94732,500
Nov 22, 2024110.54112.84110.12112.18111.60352,100
Nov 21, 2024108.62111.64108.62110.53109.96561,300
Nov 20, 2024107.15108.33106.06108.29107.73283,100
Nov 19, 2024108.75109.42106.63107.95107.39471,200
Nov 18, 2024109.73111.42109.54110.05109.48825,000
Nov 15, 2024109.83110.93107.77109.37108.80585,200
Nov 14, 2024108.80112.37108.80109.42108.851,110,400
Nov 13, 2024113.19114.00108.25108.66108.10600,900
Nov 12, 2024113.76114.28111.27111.75111.17458,300
Nov 11, 2024110.32116.40109.77114.91114.32558,600
Nov 8, 2024109.06109.09106.89108.85108.29417,600
Nov 7, 2024110.79110.79108.75109.75109.18343,300
Nov 6, 2024112.76114.94109.07110.20109.63656,700
Nov 5, 2024104.29108.64104.29108.43107.87467,000
Nov 4, 2024104.24106.40104.00104.98104.44403,500
Nov 1, 2024 0.50 Dividend
Nov 1, 2024105.12106.13103.56104.58104.04416,700
Oct 31, 2024106.51107.11104.05104.08103.04378,800
Oct 30, 2024108.90110.91106.43106.65105.59379,900
Oct 29, 2024105.20110.19104.64109.05107.96558,300
Oct 28, 2024105.30107.90105.22106.54105.48391,900
Oct 25, 2024105.16106.95103.40104.45103.41541,300
Oct 24, 2024105.79106.38104.38104.72103.68512,500
Oct 23, 2024106.30107.40103.56104.25103.21707,600
Oct 22, 2024110.15110.50108.11108.58107.50488,900
Oct 21, 2024114.82115.54110.18110.34109.24434,800
Oct 18, 2024114.73115.86113.69115.57114.42572,300
Oct 17, 2024114.15114.63112.74113.96112.83561,400
Oct 16, 2024111.96115.60111.90114.63113.49707,200
Oct 15, 2024110.34113.12110.21111.44110.33422,000
Oct 14, 2024108.37110.46107.51110.45109.35564,300
Oct 11, 2024105.61109.84105.15109.82108.73721,200
Oct 10, 2024106.47106.51105.14105.30104.25352,200
Oct 9, 2024107.18108.84107.04107.22106.15381,900
Oct 8, 2024107.74108.70106.96107.39106.32418,000
Oct 7, 2024107.67108.27105.63107.12106.05695,200
Oct 4, 2024109.46110.15108.23108.64107.56501,900
Oct 3, 2024108.13108.75106.22107.54106.47472,900
Oct 2, 2024110.17111.27109.10109.64108.55373,400
Oct 1, 2024109.81111.19107.87110.28109.18397,600
Sep 30, 2024109.25110.75108.78109.89108.80360,600
Sep 27, 2024110.40113.47109.37109.97108.88621,100
Sep 26, 2024109.36110.25107.88108.42107.34626,500
Sep 25, 2024108.83110.79106.24106.44105.38824,000
Sep 24, 2024106.28110.98103.25109.47108.381,775,700
Sep 23, 2024104.09104.85102.05103.19102.16751,600
Sep 20, 2024106.43106.43103.26103.51102.481,128,900
Sep 19, 2024106.35108.18104.41107.35106.28464,300
Sep 18, 2024105.39107.59102.41104.60103.56983,000
Sep 17, 2024102.68105.74101.96105.25104.20581,500
Sep 16, 2024102.62102.62100.83101.75100.74533,800
Sep 13, 202499.20102.8198.81102.28101.26777,200
Sep 12, 202499.2099.2097.1497.9496.97507,700
Sep 11, 202497.5898.7195.3598.6897.70701,600
Sep 10, 2024100.85100.8597.3098.3697.38550,800
Sep 9, 2024101.03103.13100.44100.9499.94465,100
Sep 6, 2024103.91105.25100.83101.03100.02485,000
Sep 5, 2024106.04106.09103.85103.89102.86278,900
Sep 4, 2024104.69106.09104.11105.90104.85381,000
Sep 3, 2024106.55107.32104.77105.21104.16453,800
Aug 30, 2024107.56108.52106.20107.26106.19337,900
Aug 29, 2024108.46109.04106.36106.45105.39244,400
Aug 28, 2024107.79108.38106.54107.52106.45262,700
Aug 27, 2024107.40108.31106.51108.04106.96257,000
Aug 26, 2024108.20109.45107.77108.14107.06433,800
Aug 23, 2024104.82109.76104.19107.58106.51424,700
Aug 22, 2024103.36103.79102.45103.54102.51274,000
Aug 21, 2024102.31103.74101.65103.51102.48196,900
Aug 20, 2024102.24103.15100.70101.18100.17343,600
Aug 19, 2024102.68103.47101.82102.16101.14257,200
Aug 16, 2024101.08103.26101.04102.26101.24499,500
Aug 15, 2024101.50102.86101.03101.15100.14436,700
Aug 14, 2024101.85101.8598.5598.6597.67198,900
Aug 13, 202498.86101.2898.35101.05100.04269,100
Aug 12, 2024100.77100.7797.2498.3797.39311,400
Aug 9, 2024100.46101.1699.82100.7599.75312,200
Aug 8, 2024100.50101.0499.15100.3599.35496,600
Aug 7, 2024101.26102.2198.4699.2798.28824,700
Aug 6, 202497.95100.3396.7599.2198.22381,200
Aug 5, 202494.6699.3093.8697.4996.52540,200
Aug 2, 202497.72100.1395.5699.9898.98520,700
Aug 1, 2024106.19106.5298.95100.7899.78692,800
Jul 31, 2024106.08110.32105.05106.14105.08460,900
Jul 30, 2024106.59106.66104.51105.89104.84331,400
Jul 29, 2024103.46106.45102.95105.74104.69335,400
Jul 26, 2024103.69104.99102.67103.44102.41488,900
Jul 25, 202496.40102.8396.40102.37101.351,182,500
Jul 24, 202498.0099.3596.2196.5095.54968,400
Jul 23, 202497.9099.0196.5298.9597.97474,500
Jul 22, 202496.98100.3595.46100.1899.18580,700
Jul 19, 202498.3098.6395.1596.1295.16423,700
Jul 18, 202499.82103.1998.2498.5297.54418,900
Jul 17, 2024102.00103.6299.87100.2299.22845,300
Jul 16, 2024102.84104.61102.56103.79102.76461,000
Jul 15, 2024100.39103.1499.88101.88100.87577,900
Jul 12, 202498.13102.8898.1099.8798.88868,700
Jul 11, 202495.1397.3995.1397.2396.26567,300
Jul 10, 202491.6693.0590.7692.9892.05410,300
Jul 9, 202492.0592.0791.0091.4090.49303,700
Jul 8, 202492.7893.3091.3092.2591.33342,800
Jul 5, 202492.5792.7691.6491.9991.07796,400
Jul 3, 2024 0.48 Dividend
Jul 3, 202493.5294.0192.9093.0692.13328,100
Jul 2, 202492.3794.1092.1293.4892.07478,800
Jul 1, 202493.8994.8091.2592.0290.64510,800
Jun 28, 202492.2793.5691.8493.4592.04898,400
Jun 27, 202490.1791.9090.1091.8590.47465,000
Jun 26, 202488.3790.9688.3790.4289.06419,400
Jun 25, 202490.4590.4588.8988.9387.59492,000
Jun 24, 202491.1092.3990.8490.9289.55531,700
Jun 21, 202490.4090.9589.3890.8989.52908,500
Jun 20, 202490.9692.4590.3090.6889.32572,200
Jun 18, 202493.1293.4691.5492.0290.64572,100
Jun 17, 202491.7693.7890.9593.2991.89370,900
Jun 14, 202493.0793.0790.9391.5090.12630,000
Jun 13, 202497.1598.1694.0294.4493.02828,500
Jun 12, 202498.25100.4196.8997.3695.90565,800
Jun 11, 202496.1096.3794.6595.4694.02555,400
Jun 10, 202496.1797.5295.2596.7195.26436,500
Jun 7, 202496.5398.5195.6597.3395.87494,100
Jun 6, 202494.9098.4594.1997.6396.16674,400
Jun 5, 202493.5096.8591.2896.6595.201,127,200
Jun 4, 202496.7398.1295.6495.9694.52884,900
Jun 3, 2024100.13101.1597.0598.8797.38444,800
May 31, 202498.0099.4297.7599.2497.75596,900
May 30, 202494.0797.5293.6597.2795.81533,500
May 29, 202492.9593.6392.3493.2391.83536,900
May 28, 202495.2795.3893.6094.4293.00674,000
May 24, 202496.1496.1494.9995.6494.20346,700
May 23, 202496.9196.9194.7495.3893.95514,900
May 22, 202498.2498.9696.3896.9795.51359,600
May 21, 202499.8399.8498.0698.5697.08372,900
May 20, 2024100.23101.6299.56100.2798.76401,200
May 17, 2024101.25101.2599.48100.3498.83432,200
May 16, 2024103.68103.68101.63101.79100.26305,900
May 15, 2024106.39106.39103.96104.08102.51215,100
May 14, 2024106.55106.73104.87105.00103.42295,100
May 13, 2024106.79107.25104.44104.78103.20318,500
May 10, 2024105.31106.06104.70105.61104.02329,300
May 9, 2024102.65105.60102.13104.73103.16695,700
May 8, 2024100.76103.1699.81102.90101.35365,800
May 7, 2024100.80102.85100.37101.3799.85397,000
May 6, 2024101.46102.80100.54100.7399.22335,300
May 3, 2024100.63101.6999.8199.9798.47500,900
May 2, 202498.6099.6097.5098.7397.25538,200
May 1, 202499.71100.8696.5898.1396.65418,100
Apr 30, 2024101.33101.3398.9599.4297.92543,500
Apr 29, 2024101.47103.34100.34102.75101.20543,900
Apr 26, 2024100.70102.03100.23100.5999.08428,500
Apr 25, 2024102.19102.4699.77100.7599.23516,400
Apr 24, 2024103.17103.67102.10103.66102.10386,000
Apr 23, 2024101.87104.26101.64103.37101.82412,000
Apr 22, 2024100.03102.7699.82101.3099.78385,600
Apr 19, 202497.56100.0597.3299.3897.89431,200
Apr 18, 202498.7398.9996.9997.9096.43464,300
Apr 17, 2024100.14100.4598.2398.5397.05503,400
Apr 16, 2024101.61101.6199.6299.8198.31477,200
Apr 15, 2024103.62103.72101.88102.71101.17503,800
Apr 12, 2024103.94104.25102.85103.14101.59385,400
Apr 11, 2024105.73106.08104.52105.38103.80643,900
Apr 10, 2024110.10110.36104.38105.33103.75614,200
Apr 9, 2024112.98113.74112.21112.97111.27378,400
Apr 8, 2024 0.48 Dividend
Apr 8, 2024112.92114.04112.33112.44110.75423,100
Apr 5, 2024111.02113.35111.02112.47110.31338,100
Apr 4, 2024113.91114.46110.56111.08108.94340,700
Apr 3, 2024112.19114.99112.00112.51110.35344,500
Apr 2, 2024114.79114.79111.18112.78110.61497,600

Related Tickers

WGO Winnebago Industries, Inc.
34.50
+0.12%
 
LCII LCI Industries
87.87
+0.50%
 
BC Brunswick Corporation
53.93
+0.15%
 
PII Polaris Inc.
41.37
+1.05%
 
HOG Harley-Davidson, Inc.
25.06
-0.75%
 
MPX Marine Products Corporation
8.40
+0.12%
 
MCFT MasterCraft Boat Holdings, Inc.
17.20
-0.12%
 
DOOO BRP Inc.
35.75
+5.74%
 
MBUU Malibu Boats, Inc.
30.62
-0.20%
 
KTA.DE Knaus Tabbert AG
14.70
+2.08%