NYSE - Delayed Quote USD

Thermon Group Holdings, Inc. (THR)

Compare

28.95

+0.34

+(1.19%)

At close: 4:00:02 PM EST

28.95

0.00

(0.00%)

After hours: 4:25:01 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	29.40	29.60	28.90	28.95	28.95	56,702
Jan 14, 2025	28.57	29.08	28.17	28.61	28.61	129,100
Jan 13, 2025	27.17	28.43	27.17	28.27	28.27	112,700
Jan 10, 2025	28.34	28.34	27.36	27.65	27.65	156,000
Jan 8, 2025	28.52	28.87	28.08	28.61	28.61	83,900
Jan 7, 2025	29.23	29.24	28.67	28.82	28.82	101,100
Jan 6, 2025	29.39	29.70	29.05	29.15	29.15	149,600
Jan 3, 2025	28.50	29.34	28.48	29.31	29.31	137,900
Jan 2, 2025	28.96	29.20	28.32	28.50	28.50	97,900
Dec 31, 2024	28.78	29.15	28.52	28.77	28.77	97,700
Dec 30, 2024	28.44	28.75	28.19	28.48	28.48	104,200
Dec 27, 2024	28.72	29.01	28.18	28.62	28.62	148,600
Dec 26, 2024	28.80	29.14	28.75	29.04	29.04	60,800
Dec 24, 2024	28.59	28.91	28.38	28.85	28.85	123,900
Dec 23, 2024	28.67	28.94	28.33	28.62	28.62	104,200
Dec 20, 2024	28.60	29.54	28.49	28.71	28.71	310,500
Dec 19, 2024	29.70	30.04	28.78	29.09	29.09	247,700
Dec 18, 2024	30.99	31.09	29.23	29.39	29.39	179,000
Dec 17, 2024	31.47	31.50	30.60	30.60	30.60	189,700
Dec 16, 2024	31.79	32.23	31.39	31.65	31.65	156,600
Dec 13, 2024	31.78	32.25	31.48	32.00	32.00	190,700
Dec 12, 2024	32.38	32.55	31.76	32.03	32.03	278,300
Dec 11, 2024	32.91	33.25	32.32	32.32	32.32	240,300
Dec 10, 2024	31.71	32.23	30.95	31.92	31.92	244,900
Dec 9, 2024	32.13	32.56	31.63	31.63	31.63	142,100
Dec 6, 2024	32.39	32.90	31.62	31.97	31.97	220,300
Dec 5, 2024	31.85	32.52	31.58	32.05	32.05	176,600
Dec 4, 2024	31.96	32.55	31.66	31.91	31.91	166,300
Dec 3, 2024	32.21	32.40	31.77	31.93	31.93	156,100
Dec 2, 2024	31.74	32.58	31.47	32.16	32.16	202,000
Nov 29, 2024	31.88	32.12	31.47	31.56	31.56	98,300
Nov 27, 2024	31.83	32.17	31.30	31.70	31.70	209,300
Nov 26, 2024	32.23	32.57	31.42	31.73	31.73	282,300
Nov 25, 2024	32.11	32.60	31.76	32.24	32.24	274,500
Nov 22, 2024	31.41	31.99	31.00	31.97	31.97	223,500
Nov 21, 2024	31.00	31.56	30.45	31.18	31.18	211,500
Nov 20, 2024	30.59	30.85	29.79	30.84	30.84	288,900
Nov 19, 2024	30.45	30.96	30.30	30.77	30.77	390,600
Nov 18, 2024	29.89	30.89	29.77	30.78	30.78	286,600
Nov 15, 2024	29.79	29.79	28.84	29.71	29.71	161,900
Nov 14, 2024	30.12	30.13	29.34	29.61	29.61	169,100
Nov 13, 2024	29.85	30.70	29.58	29.89	29.89	217,100
Nov 12, 2024	29.37	29.64	28.83	29.46	29.46	348,200
Nov 11, 2024	28.77	29.75	28.59	29.44	29.44	237,100
Nov 8, 2024	29.20	29.20	27.10	28.45	28.45	370,600
Nov 7, 2024	25.83	29.25	25.83	29.03	29.03	305,000
Nov 6, 2024	28.60	29.89	28.60	29.44	29.44	360,800
Nov 5, 2024	26.17	27.00	26.14	26.95	26.95	181,700
Nov 4, 2024	26.46	26.89	26.19	26.22	26.22	139,800
Nov 1, 2024	26.34	26.84	26.05	26.41	26.41	187,800
Oct 31, 2024	26.66	26.73	26.11	26.21	26.21	113,800
Oct 30, 2024	26.65	27.06	26.38	26.61	26.61	202,700
Oct 29, 2024	27.23	27.50	26.76	26.79	26.79	96,600
Oct 28, 2024	27.00	27.72	26.85	27.54	27.54	117,800
Oct 25, 2024	27.26	27.43	26.78	26.90	26.90	209,700
Oct 24, 2024	27.68	27.78	26.75	26.98	26.98	132,800
Oct 23, 2024	27.55	27.99	27.27	27.66	27.66	78,000
Oct 22, 2024	28.05	28.13	27.61	27.63	27.63	137,600
Oct 21, 2024	28.32	28.50	27.98	28.08	28.08	91,900
Oct 18, 2024	29.13	29.18	28.35	28.37	28.37	63,200
Oct 17, 2024	29.04	29.05	28.76	29.01	29.01	104,100
Oct 16, 2024	29.01	29.36	28.73	28.95	28.95	182,500
Oct 15, 2024	28.83	29.24	28.47	28.63	28.63	78,700
Oct 14, 2024	28.68	28.97	28.54	28.79	28.79	60,300
Oct 11, 2024	28.20	28.83	28.20	28.80	28.80	69,200
Oct 10, 2024	28.06	28.48	27.84	28.28	28.28	74,700
Oct 9, 2024	28.35	29.02	28.35	28.44	28.44	56,500
Oct 8, 2024	28.67	28.67	28.13	28.38	28.38	77,400
Oct 7, 2024	28.30	28.62	28.15	28.54	28.54	173,300
Oct 4, 2024	28.60	28.80	28.44	28.56	28.56	107,300
Oct 3, 2024	28.72	28.72	28.19	28.40	28.40	105,000
Oct 2, 2024	29.27	29.51	28.96	28.98	28.98	75,200
Oct 1, 2024	29.86	29.86	29.25	29.49	29.49	79,300
Sep 30, 2024	29.66	30.20	29.37	29.84	29.84	203,200
Sep 27, 2024	29.53	29.99	29.24	29.85	29.85	95,500
Sep 26, 2024	29.38	29.40	28.88	29.20	29.20	102,500
Sep 25, 2024	29.63	29.63	28.75	28.77	28.77	121,000
Sep 24, 2024	29.80	29.85	29.51	29.56	29.56	88,500
Sep 23, 2024	30.06	30.31	29.69	29.82	29.82	68,600
Sep 20, 2024	30.35	31.11	29.98	29.99	29.99	387,900
Sep 19, 2024	30.93	30.99	30.31	30.75	30.75	111,200
Sep 18, 2024	29.75	30.65	29.63	30.00	30.00	188,400
Sep 17, 2024	29.38	30.39	29.33	29.89	29.89	126,700
Sep 16, 2024	29.13	29.30	28.87	28.93	28.93	65,300
Sep 13, 2024	28.65	29.14	28.30	28.85	28.85	69,100
Sep 12, 2024	28.11	28.63	27.74	28.13	28.13	68,200
Sep 11, 2024	27.01	27.93	26.50	27.79	27.79	168,700
Sep 10, 2024	27.83	27.83	27.01	27.31	27.31	110,500
Sep 9, 2024	27.86	28.12	27.55	27.64	27.64	85,000
Sep 6, 2024	28.71	28.81	27.55	27.70	27.70	112,600
Sep 5, 2024	28.93	28.93	28.24	28.61	28.61	102,100
Sep 4, 2024	28.98	29.11	28.48	28.74	28.74	111,100
Sep 3, 2024	31.01	31.01	28.98	29.03	29.03	145,900
Aug 30, 2024	30.84	31.52	30.83	31.43	31.43	131,400
Aug 29, 2024	30.57	31.04	29.90	30.91	30.91	88,400
Aug 28, 2024	30.45	30.68	30.24	30.24	30.24	73,200
Aug 27, 2024	30.54	30.74	30.25	30.45	30.45	57,400
Aug 26, 2024	31.16	31.35	30.49	30.62	30.62	78,700
Aug 23, 2024	30.13	31.22	29.99	30.79	30.79	82,900
Aug 22, 2024	29.72	30.30	29.58	29.81	29.81	48,300
Aug 21, 2024	29.64	29.92	29.50	29.82	29.82	71,400
Aug 20, 2024	29.90	29.91	29.02	29.36	29.36	86,500
Aug 19, 2024	29.78	30.06	29.50	29.85	29.85	69,500
Aug 16, 2024	29.70	30.16	29.55	29.65	29.65	79,300
Aug 15, 2024	30.09	30.13	29.64	29.70	29.70	77,400
Aug 14, 2024	29.15	29.50	28.72	29.27	29.27	105,000
Aug 13, 2024	28.53	29.15	28.13	28.92	28.92	90,200
Aug 12, 2024	28.32	28.32	27.45	28.20	28.20	178,000
Aug 9, 2024	29.09	29.20	28.15	28.39	28.39	141,400
Aug 8, 2024	29.38	29.64	28.53	29.12	29.12	204,300
Aug 7, 2024	30.00	31.74	29.12	29.15	29.15	269,100
Aug 6, 2024	29.02	29.61	28.77	29.18	29.18	147,600
Aug 5, 2024	28.21	29.12	27.83	29.07	29.07	226,900
Aug 2, 2024	29.81	29.94	29.12	29.81	29.81	143,600
Aug 1, 2024	32.66	32.94	30.45	31.19	31.19	179,100
Jul 31, 2024	32.74	33.70	32.14	32.81	32.81	126,400
Jul 30, 2024	32.57	32.97	32.00	32.42	32.42	74,100
Jul 29, 2024	33.43	33.73	32.30	32.32	32.32	84,200
Jul 26, 2024	33.67	33.74	32.70	33.32	33.32	126,200
Jul 25, 2024	32.54	33.19	32.08	32.83	32.83	155,400
Jul 24, 2024	33.00	33.58	32.43	32.50	32.50	120,900
Jul 23, 2024	32.60	33.80	32.27	33.40	33.40	161,900
Jul 22, 2024	32.47	32.86	31.94	32.76	32.76	164,600
Jul 19, 2024	32.84	32.85	32.33	32.48	32.48	112,600
Jul 18, 2024	33.07	34.36	32.26	32.69	32.69	137,300
Jul 17, 2024	33.78	34.14	33.00	33.38	33.38	204,300
Jul 16, 2024	32.19	34.13	32.18	34.05	34.05	181,200
Jul 15, 2024	31.17	32.38	30.96	31.87	31.87	235,400
Jul 12, 2024	30.98	31.53	30.71	30.73	30.73	109,000
Jul 11, 2024	30.21	31.01	29.87	30.45	30.45	153,200
Jul 10, 2024	29.37	29.45	28.95	29.38	29.38	93,400
Jul 9, 2024	29.20	29.43	28.99	29.21	29.21	91,200
Jul 8, 2024	29.55	29.83	29.16	29.20	29.20	114,800
Jul 5, 2024	30.00	30.07	29.17	29.24	29.24	89,700
Jul 3, 2024	30.24	30.41	29.92	30.07	30.07	47,600
Jul 2, 2024	29.76	30.13	29.75	30.03	30.03	114,900
Jul 1, 2024	30.80	30.80	29.70	29.74	29.74	157,500
Jun 28, 2024	30.77	31.17	30.30	30.76	30.76	617,700
Jun 27, 2024	30.23	30.68	30.13	30.36	30.36	149,800
Jun 26, 2024	29.91	30.31	29.91	30.07	30.07	200,300
Jun 25, 2024	29.32	29.95	29.03	29.91	29.91	271,100
Jun 24, 2024	28.93	29.84	28.93	29.59	29.59	223,700
Jun 21, 2024	29.13	29.27	28.72	28.85	28.85	280,700
Jun 20, 2024	28.58	29.15	28.58	29.14	29.14	203,200
Jun 18, 2024	29.09	29.29	28.70	28.85	28.85	127,200
Jun 17, 2024	28.95	29.41	28.57	29.18	29.18	116,700
Jun 14, 2024	30.16	30.36	28.86	29.00	29.00	198,100
Jun 13, 2024	30.70	30.89	30.15	30.59	30.59	182,100
Jun 12, 2024	31.08	31.41	30.85	30.86	30.86	154,100
Jun 11, 2024	30.39	30.59	30.01	30.10	30.10	133,800
Jun 10, 2024	30.01	30.80	29.65	30.62	30.62	161,900
Jun 7, 2024	30.27	30.60	29.76	30.15	30.15	214,400
Jun 6, 2024	30.56	30.89	30.19	30.50	30.50	172,700
Jun 5, 2024	31.40	31.40	30.55	30.61	30.61	185,400
Jun 4, 2024	31.95	31.99	31.14	31.22	31.22	176,900
Jun 3, 2024	34.33	34.33	31.86	32.20	32.20	302,700
May 31, 2024	34.75	34.80	33.12	33.76	33.76	189,700
May 30, 2024	34.59	35.42	34.10	34.84	34.84	230,800
May 29, 2024	34.40	35.15	33.50	33.69	33.69	276,200
May 28, 2024	35.72	35.84	34.88	34.88	34.88	334,600
May 24, 2024	35.02	35.84	34.60	35.68	35.68	193,800
May 23, 2024	35.80	35.93	34.29	34.70	34.70	204,000
May 22, 2024	35.13	35.64	35.10	35.54	35.54	200,300
May 21, 2024	34.83	35.39	34.83	35.31	35.31	111,600
May 20, 2024	34.90	35.42	34.75	34.83	34.83	183,500
May 17, 2024	34.68	35.34	34.54	34.99	34.99	138,600
May 16, 2024	34.23	34.55	34.10	34.55	34.55	139,600
May 15, 2024	34.28	34.55	34.21	34.26	34.26	155,200
May 14, 2024	34.43	34.78	34.00	34.15	34.15	133,000
May 13, 2024	34.50	34.69	33.83	34.18	34.18	100,100
May 10, 2024	34.70	34.91	34.27	34.36	34.36	131,400
May 9, 2024	33.66	34.58	33.66	34.54	34.54	158,100
May 8, 2024	33.39	33.95	33.00	33.66	33.66	146,200
May 7, 2024	33.31	33.74	33.29	33.48	33.48	170,900
May 6, 2024	33.00	33.61	32.96	33.12	33.12	116,300
May 3, 2024	33.35	33.35	32.40	32.74	32.74	225,000
May 2, 2024	32.50	32.87	31.97	32.84	32.84	201,200
May 1, 2024	32.09	32.71	31.94	32.18	32.18	116,700
Apr 30, 2024	32.39	32.77	31.92	31.93	31.93	207,100
Apr 29, 2024	32.10	32.78	32.00	32.43	32.43	149,800
Apr 26, 2024	31.53	32.10	31.31	31.83	31.83	194,900
Apr 25, 2024	30.48	31.60	30.26	31.59	31.59	165,700
Apr 24, 2024	31.07	31.56	30.84	31.04	31.04	174,700
Apr 23, 2024	30.15	31.16	30.15	31.14	31.14	157,500
Apr 22, 2024	29.99	30.32	29.67	30.03	30.03	131,000
Apr 19, 2024	29.54	29.95	29.34	29.74	29.74	169,200
Apr 18, 2024	29.94	30.25	29.56	29.65	29.65	204,900
Apr 17, 2024	30.67	30.87	29.77	29.78	29.78	202,400
Apr 16, 2024	30.18	30.49	29.88	30.29	30.29	94,700
Apr 15, 2024	31.20	31.38	30.34	30.42	30.42	100,800
Apr 12, 2024	31.32	31.54	30.64	30.93	30.93	152,300
Apr 11, 2024	31.58	31.96	31.33	31.57	31.57	129,200
Apr 10, 2024	31.60	31.81	31.24	31.43	31.43	197,600
Apr 9, 2024	32.87	32.87	31.93	32.26	32.26	181,500
Apr 8, 2024	33.05	33.38	32.73	32.83	32.83	130,600
Apr 5, 2024	32.81	33.09	32.01	32.68	32.68	317,900
Apr 4, 2024	33.23	33.69	32.67	32.77	32.77	360,100
Apr 3, 2024	32.91	33.56	32.76	33.40	33.40	319,400
Apr 2, 2024	32.66	33.01	32.28	32.99	32.99	241,500
Apr 1, 2024	32.88	32.94	32.18	32.88	32.88	268,800
Mar 28, 2024	31.89	32.75	31.89	32.72	32.72	309,500
Mar 27, 2024	31.74	32.00	31.70	31.87	31.87	162,700
Mar 26, 2024	31.56	31.92	31.05	31.57	31.57	239,700
Mar 25, 2024	30.89	31.50	30.89	31.48	31.48	157,400
Mar 22, 2024	31.28	31.49	30.80	30.84	30.84	151,400
Mar 21, 2024	30.65	31.50	30.65	31.39	31.39	192,200
Mar 20, 2024	30.08	30.78	30.00	30.65	30.65	185,100
Mar 19, 2024	29.66	30.20	29.56	30.08	30.08	183,500
Mar 18, 2024	30.30	30.73	29.65	29.78	29.78	271,800
Mar 15, 2024	29.20	30.59	29.20	30.43	30.43	396,300
Mar 14, 2024	28.83	29.10	28.56	28.79	28.79	190,500
Mar 13, 2024	28.70	29.38	28.69	28.96	28.96	277,800
Mar 12, 2024	28.38	28.92	28.00	28.85	28.85	247,400
Mar 11, 2024	27.57	28.44	27.45	28.34	28.34	275,200
Mar 8, 2024	27.57	27.97	27.29	27.75	27.75	477,100
Mar 7, 2024	27.76	28.10	27.15	27.19	27.19	233,300
Mar 6, 2024	27.69	27.80	27.28	27.54	27.54	131,900
Mar 5, 2024	27.34	27.56	26.83	26.88	26.88	222,200
Mar 4, 2024	27.60	28.04	27.43	27.58	27.58	143,700
Mar 1, 2024	27.39	27.75	27.13	27.49	27.49	152,900
Feb 29, 2024	27.44	27.72	27.20	27.29	27.29	180,000
Feb 28, 2024	27.03	27.47	26.91	26.99	26.99	136,800
Feb 27, 2024	28.05	28.05	27.41	27.42	27.42	178,400
Feb 26, 2024	27.87	28.23	27.67	27.74	27.74	187,500
Feb 23, 2024	27.36	28.16	27.36	28.10	28.10	180,900
Feb 22, 2024	27.04	27.47	26.93	27.36	27.36	155,100
Feb 21, 2024	27.09	27.45	26.90	27.08	27.08	176,600
Feb 20, 2024	27.16	27.19	26.80	27.15	27.15	192,600
Feb 16, 2024	27.89	28.13	27.53	27.54	27.54	297,200
Feb 15, 2024	27.44	28.24	27.15	28.17	28.17	267,300
Feb 14, 2024	26.97	27.15	26.54	27.14	27.14	302,500
Feb 13, 2024	26.81	27.48	26.38	26.52	26.52	457,600
Feb 12, 2024	27.40	27.96	27.20	27.88	27.88	325,200
Feb 9, 2024	27.00	27.75	26.84	27.35	27.35	346,100
Feb 8, 2024	26.41	27.27	26.26	26.90	26.90	366,500
Feb 7, 2024	25.74	26.38	25.50	26.17	26.17	334,200
Feb 6, 2024	24.64	25.92	24.39	25.60	25.60	709,700
Feb 5, 2024	24.51	25.17	24.11	25.04	25.04	713,600
Feb 2, 2024	26.35	26.60	23.76	24.61	24.61	1,253,400
Feb 1, 2024	29.46	29.90	25.80	26.92	26.92	1,488,300
Jan 31, 2024	33.66	33.84	32.76	32.78	32.78	461,000
Jan 30, 2024	33.75	34.07	33.19	33.57	33.57	306,300
Jan 29, 2024	32.29	34.03	32.29	33.96	33.96	319,100
Jan 26, 2024	32.16	32.41	31.95	32.34	32.34	232,100
Jan 25, 2024	31.65	31.91	31.32	31.91	31.91	251,300
Jan 24, 2024	31.98	31.98	31.04	31.08	31.08	201,300
Jan 23, 2024	31.88	32.13	31.60	31.60	31.60	192,000
Jan 22, 2024	31.40	31.78	31.34	31.70	31.70	243,300
Jan 19, 2024	31.15	31.18	30.55	31.07	31.07	151,800
Jan 18, 2024	31.35	31.48	30.62	30.94	30.94	133,500
Jan 17, 2024	30.79	31.14	30.77	31.06	31.06	256,800
Jan 16, 2024	30.73	31.28	30.61	31.22	31.22	216,500

LXFR Luxfer Holdings PLC

13.25

+3.52%

EPAC Enerpac Tool Group Corp.

42.51

+0.19%

SXI Standex International Corporation

185.50

+1.39%

F4E.F XANO Industri AB (publ)

4.7700

-1.65%

NMAN.ST Nederman Holding AB (publ)

213.50

+4.15%

NPO Enpro Inc.

168.35

+1.00%

HLIO Helios Technologies, Inc.

44.54

+0.29%

GRC The Gorman-Rupp Company

37.66

+1.62%

TAYD Taylor Devices, Inc.

33.98

+2.94%

JBTM JBT Marel Corporation

125.57

+2.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Thermon Group Holdings, Inc. (THR)

Related Tickers