THOR Industries, Inc. (THO)
NYSE: THO · Real-Time Price · USD
80.75
+4.18 (5.46%)
At close: May 12, 2025, 4:00 PM
80.75
0.00 (0.00%)
After-hours: May 12, 2025, 4:40 PM EDT
THOR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 81.38 | 83.05 | 80.01 | 80.83 | - | 5.56% | 657,089 |
| May 9, 2025 | 76.57 | 77.26 | 76.00 | 76.57 | 76.57 | 0.41% | 314,464 |
| May 8, 2025 | 74.85 | 76.73 | 74.12 | 76.26 | 76.26 | 3.31% | 496,972 |
| May 7, 2025 | 74.72 | 75.28 | 73.29 | 73.82 | 73.82 | -0.58% | 479,511 |
| May 6, 2025 | 73.76 | 75.00 | 73.33 | 74.25 | 74.25 | -0.36% | 374,574 |
| May 5, 2025 | 74.83 | 76.03 | 74.16 | 74.52 | 74.52 | -0.72% | 474,154 |
| May 2, 2025 | 74.36 | 75.30 | 73.38 | 75.06 | 75.06 | 2.25% | 475,807 |
| May 1, 2025 | 72.97 | 74.18 | 72.07 | 73.41 | 73.41 | 1.37% | 502,837 |
| Apr 30, 2025 | 72.51 | 72.94 | 70.25 | 72.42 | 72.42 | -2.48% | 661,782 |
| Apr 29, 2025 | 72.56 | 74.67 | 71.96 | 74.26 | 74.26 | 1.59% | 693,340 |
| Apr 28, 2025 | 74.00 | 75.39 | 72.52 | 73.10 | 73.10 | -1.06% | 342,676 |
| Apr 25, 2025 | 74.49 | 74.49 | 72.76 | 73.88 | 73.88 | -0.85% | 356,285 |
| Apr 24, 2025 | 72.28 | 74.67 | 71.61 | 74.51 | 74.51 | 3.09% | 555,262 |
| Apr 23, 2025 | 74.58 | 76.36 | 71.71 | 72.28 | 72.28 | 1.08% | 1,028,444 |
| Apr 22, 2025 | 69.51 | 71.80 | 69.29 | 71.51 | 71.51 | 4.23% | 881,405 |
| Apr 21, 2025 | 68.52 | 69.01 | 66.84 | 68.61 | 68.61 | -0.68% | 924,940 |
| Apr 17, 2025 | 67.92 | 69.47 | 67.75 | 69.08 | 69.08 | 1.51% | 694,518 |
| Apr 16, 2025 | 68.23 | 69.24 | 66.71 | 68.05 | 68.05 | -0.35% | 774,034 |
| Apr 15, 2025 | 69.44 | 69.71 | 66.50 | 68.29 | 68.29 | -2.78% | 1,027,948 |
| Apr 14, 2025 | 69.64 | 70.92 | 66.96 | 70.24 | 70.24 | 1.84% | 1,337,293 |
| Apr 11, 2025 | 68.50 | 69.51 | 67.07 | 68.97 | 68.97 | 0.44% | 1,008,847 |
| Apr 10, 2025 | 70.14 | 70.38 | 65.49 | 68.67 | 68.67 | -4.88% | 1,408,110 |
| Apr 9, 2025 | 64.04 | 73.69 | 63.16 | 72.19 | 72.19 | 11.35% | 1,453,565 |
| Apr 8, 2025 | 71.47 | 71.79 | 63.28 | 64.83 | 64.83 | -7.89% | 1,305,052 |
| Apr 7, 2025 | 68.08 | 74.62 | 67.56 | 70.38 | 69.84 | -1.48% | 1,565,535 |
| Apr 4, 2025 | 68.08 | 72.14 | 66.00 | 71.44 | 70.89 | 0.58% | 1,180,559 |
| Apr 3, 2025 | 75.52 | 75.52 | 70.92 | 71.03 | 70.49 | -9.95% | 1,196,074 |
| Apr 2, 2025 | 76.00 | 79.70 | 75.64 | 78.88 | 78.28 | 2.95% | 538,648 |
| Apr 1, 2025 | 75.50 | 77.16 | 74.95 | 76.62 | 76.03 | 1.07% | 750,518 |
| Mar 31, 2025 | 76.00 | 76.82 | 75.11 | 75.81 | 75.23 | -1.65% | 905,762 |
| Mar 28, 2025 | 80.16 | 80.57 | 76.57 | 77.08 | 76.49 | -4.64% | 781,028 |
| Mar 27, 2025 | 80.51 | 81.45 | 79.54 | 80.83 | 80.21 | 1.01% | 656,656 |
| Mar 26, 2025 | 80.36 | 81.44 | 79.15 | 80.02 | 79.41 | -0.14% | 431,247 |
| Mar 25, 2025 | 81.35 | 81.41 | 79.74 | 80.13 | 79.52 | -1.34% | 631,980 |
| Mar 24, 2025 | 79.77 | 81.48 | 79.24 | 81.22 | 80.60 | 2.71% | 679,398 |
| Mar 21, 2025 | 79.10 | 80.27 | 78.08 | 79.08 | 78.48 | -1.46% | 2,241,758 |
| Mar 20, 2025 | 78.51 | 80.98 | 77.97 | 80.25 | 79.64 | -1.13% | 798,123 |
| Mar 19, 2025 | 80.06 | 81.83 | 79.11 | 81.17 | 80.55 | -0.77% | 917,181 |
| Mar 18, 2025 | 81.58 | 82.51 | 80.71 | 81.80 | 81.17 | - | 633,498 |
| Mar 17, 2025 | 80.18 | 82.44 | 80.18 | 81.80 | 81.17 | 1.50% | 762,431 |
| Mar 14, 2025 | 78.04 | 80.88 | 77.51 | 80.59 | 79.97 | 4.98% | 884,112 |
| Mar 13, 2025 | 77.76 | 79.27 | 75.78 | 76.77 | 76.18 | -2.13% | 959,015 |
| Mar 12, 2025 | 79.16 | 79.63 | 77.58 | 78.44 | 77.84 | -0.42% | 1,162,720 |
| Mar 11, 2025 | 81.80 | 81.80 | 77.11 | 78.77 | 78.17 | -4.09% | 1,414,077 |
| Mar 10, 2025 | 84.92 | 84.97 | 81.74 | 82.13 | 81.50 | -4.17% | 1,855,356 |
| Mar 7, 2025 | 86.69 | 88.86 | 83.02 | 85.70 | 85.04 | -0.84% | 1,887,260 |
| Mar 6, 2025 | 80.10 | 86.94 | 79.72 | 86.43 | 85.77 | 6.18% | 1,828,650 |
| Mar 5, 2025 | 81.75 | 86.69 | 78.88 | 81.40 | 80.78 | -14.52% | 4,154,296 |
| Mar 4, 2025 | 97.15 | 97.77 | 93.64 | 95.23 | 94.50 | -4.49% | 1,011,678 |
| Mar 3, 2025 | 102.05 | 104.57 | 99.19 | 99.71 | 98.95 | 0.32% | 1,112,673 |