Thor Industries, Inc.THONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $112.98 | $114.52 | $111.88 | $113.00 | 416,308 |
| 1/30/2026 | $111.66 | $112.80 | $110.20 | $111.87 | 529,333 |
| 1/29/2026 | $111.68 | $113.21 | $110.04 | $112.92 | 408,515 |
| 1/28/2026 | $114.61 | $114.78 | $111.37 | $111.87 | 390,838 |
| 1/27/2026 | $114.01 | $114.69 | $112.52 | $114.39 | 304,700 |
| 1/26/2026 | $114.37 | $114.95 | $113.02 | $113.92 | 405,048 |
| 1/23/2026 | $117.88 | $118.00 | $114.21 | $114.37 | 369,556 |
| 1/22/2026 | $117.93 | $119.27 | $117.05 | $117.95 | 458,627 |
| 1/21/2026 | $114.02 | $118.78 | $114.02 | $117.75 | 684,509 |
| 1/20/2026 | $113.13 | $115.47 | $111.00 | $112.86 | 446,700 |
| 1/16/2026 | $115.51 | $115.68 | $113.65 | $114.78 | 430,091 |
| 1/15/2026 | $115.05 | $117.98 | $113.94 | $115.43 | 680,040 |
| 1/14/2026 | $115.45 | $116.21 | $112.51 | $114.48 | 770,000 |
| 1/13/2026 | $110.75 | $116.23 | $110.62 | $115.56 | 1.01M |
| 1/12/2026 | $109.19 | $110.47 | $107.99 | $108.23 | 524,600 |
| 1/9/2026 | $108.96 | $110.09 | $107.04 | $110.02 | 608,806 |
| 1/8/2026 | $105.27 | $109.10 | $105.27 | $108.00 | 451,403 |
| 1/7/2026 | $108.90 | $109.76 | $105.80 | $106.38 | 507,313 |
| 1/6/2026 | $104.27 | $109.24 | $104.27 | $108.82 | 496,328 |
| 1/5/2026 | $104.91 | $106.83 | $104.25 | $105.02 | 429,100 |
| 1/2/2026 | $103.37 | $105.88 | $102.55 | $105.43 | 363,114 |
| 12/31/2025 | $104.00 | $104.59 | $102.49 | $102.67 | 276,205 |
| 12/30/2025 | $104.26 | $105.10 | $103.91 | $104.25 | 209,514 |
| 12/29/2025 | $106.18 | $106.25 | $104.38 | $104.47 | 288,623 |
| 12/26/2025 | $106.03 | $106.82 | $104.39 | $106.17 | 239,543 |
| 12/24/2025 | $106.58 | $106.73 | $105.79 | $106.36 | 155,311 |
| 12/23/2025 | $105.95 | $106.76 | $104.76 | $106.13 | 355,900 |
| 12/22/2025 | $105.64 | $106.22 | $103.85 | $106.01 | 374,841 |
| 12/19/2025 | $105.21 | $106.97 | $105.15 | $106.02 | 963,300 |
| 12/18/2025 | $105.01 | $105.85 | $102.58 | $104.30 | 507,818 |
| 12/17/2025 | $101.88 | $104.44 | $101.88 | $104.16 | 477,400 |
| 12/16/2025 | $102.22 | $102.70 | $101.00 | $102.50 | 604,529 |
| 12/15/2025 | $102.40 | $102.95 | $100.59 | $101.47 | 709,000 |
| 12/12/2025 | $104.10 | $104.10 | $101.65 | $102.46 | 648,839 |
| 12/11/2025 | $107.53 | $107.63 | $103.71 | $103.90 | 653,200 |
| 12/10/2025 | $103.43 | $107.88 | $103.31 | $107.13 | 1.18M |
| 12/9/2025 | $104.11 | $105.10 | $103.08 | $103.57 | 659,742 |
| 12/8/2025 | $100.58 | $104.35 | $99.91 | $103.98 | 985,005 |
| 12/5/2025 | $101.99 | $105.35 | $100.22 | $100.84 | 1.08M |
| 12/4/2025 | $99.94 | $102.98 | $98.70 | $102.03 | 1.01M |
| 12/3/2025 | $112.96 | $117.09 | $99.18 | $99.76 | 1.85M |
| 12/2/2025 | $108.07 | $110.87 | $107.05 | $110.21 | 1.22M |
| 12/1/2025 | $105.00 | $109.96 | $104.40 | $107.62 | 820,131 |
| 11/28/2025 | $106.67 | $106.67 | $105.10 | $105.62 | 223,200 |
| 11/26/2025 | $106.78 | $108.05 | $105.92 | $105.99 | 857,600 |
| 11/25/2025 | $104.59 | $107.36 | $103.17 | $107.30 | 643,118 |
| 11/24/2025 | $100.54 | $103.94 | $98.84 | $103.41 | 728,717 |
| 11/21/2025 | $96.63 | $102.95 | $95.83 | $100.88 | 649,064 |
| 11/20/2025 | $97.65 | $98.90 | $94.50 | $96.03 | 455,400 |
| 11/19/2025 | $96.17 | $98.78 | $95.70 | $97.22 | 685,000 |
| 11/18/2025 | $95.73 | $96.77 | $95.03 | $96.08 | 399,000 |
| 11/17/2025 | $98.34 | $99.22 | $94.66 | $96.39 | 536,247 |
| 11/14/2025 | $99.08 | $99.08 | $97.00 | $98.65 | 508,900 |
| 11/13/2025 | $101.12 | $102.10 | $99.13 | $99.77 | 390,700 |
| 11/12/2025 | $101.81 | $103.31 | $101.17 | $101.41 | 267,334 |
| 11/11/2025 | $102.80 | $103.29 | $101.63 | $101.84 | 261,801 |
| 11/10/2025 | $103.39 | $103.97 | $100.50 | $102.01 | 462,200 |
| 11/7/2025 | $101.49 | $104.13 | $101.49 | $103.84 | 330,531 |
| 11/6/2025 | $103.60 | $104.21 | $101.63 | $101.83 | 433,511 |
| 11/5/2025 | $102.21 | $105.79 | $101.52 | $104.20 | 394,700 |