Thermon Group Holdings, Inc.THRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $45.68 | $48.08 | $45.68 | $47.12 | 491,592 |
| 1/30/2026 | $44.56 | $45.72 | $43.97 | $45.25 | 413,110 |
| 1/29/2026 | $43.65 | $45.62 | $43.15 | $45.58 | 223,685 |
| 1/28/2026 | $43.97 | $44.76 | $42.74 | $43.43 | 366,681 |
| 1/27/2026 | $43.27 | $44.20 | $42.94 | $43.97 | 233,846 |
| 1/26/2026 | $42.53 | $43.56 | $41.60 | $43.28 | 447,246 |
| 1/23/2026 | $43.00 | $43.33 | $42.13 | $42.54 | 284,700 |
| 1/22/2026 | $42.99 | $43.36 | $42.41 | $43.15 | 200,835 |
| 1/21/2026 | $41.38 | $42.84 | $41.38 | $42.52 | 247,601 |
| 1/20/2026 | $40.01 | $41.54 | $40.01 | $41.02 | 226,229 |
| 1/16/2026 | $41.50 | $41.88 | $40.55 | $41.06 | 252,309 |
| 1/15/2026 | $40.87 | $41.92 | $40.22 | $41.35 | 148,314 |
| 1/14/2026 | $40.89 | $41.35 | $40.15 | $40.56 | 145,212 |
| 1/13/2026 | $41.31 | $41.92 | $40.62 | $40.88 | 217,612 |
| 1/12/2026 | $39.25 | $40.61 | $39.25 | $40.51 | 231,543 |
| 1/9/2026 | $38.42 | $39.63 | $38.25 | $39.45 | 231,675 |
| 1/8/2026 | $37.96 | $38.38 | $37.41 | $38.26 | 132,900 |
| 1/7/2026 | $38.43 | $38.47 | $37.63 | $37.96 | 176,508 |
| 1/6/2026 | $38.21 | $38.59 | $37.13 | $38.46 | 329,327 |
| 1/5/2026 | $38.17 | $39.09 | $38.00 | $38.40 | 231,456 |
| 1/2/2026 | $37.27 | $37.63 | $37.10 | $37.63 | 130,479 |
| 12/31/2025 | $37.42 | $37.85 | $37.02 | $37.16 | 149,200 |
| 12/30/2025 | $37.59 | $37.72 | $37.29 | $37.34 | 124,754 |
| 12/29/2025 | $37.55 | $37.78 | $37.21 | $37.49 | 131,483 |
| 12/26/2025 | $38.20 | $38.63 | $37.51 | $37.82 | 112,834 |
| 12/24/2025 | $38.05 | $38.31 | $37.77 | $38.13 | 61,542 |
| 12/23/2025 | $38.34 | $38.49 | $37.83 | $38.04 | 211,900 |
| 12/22/2025 | $38.90 | $38.90 | $38.28 | $38.43 | 204,132 |
| 12/19/2025 | $38.30 | $39.25 | $38.01 | $38.61 | 374,000 |
| 12/18/2025 | $38.10 | $38.62 | $37.63 | $38.36 | 411,700 |
| 12/17/2025 | $38.95 | $39.04 | $37.27 | $37.40 | 347,033 |
| 12/16/2025 | $39.48 | $40.00 | $38.39 | $39.04 | 366,313 |
| 12/15/2025 | $40.38 | $40.89 | $39.04 | $39.53 | 489,926 |
| 12/12/2025 | $41.12 | $41.12 | $38.87 | $40.23 | 675,700 |
| 12/11/2025 | $40.17 | $41.20 | $39.72 | $40.91 | 347,700 |
| 12/10/2025 | $38.87 | $41.04 | $38.49 | $40.02 | 617,032 |
| 12/9/2025 | $38.05 | $39.38 | $38.01 | $38.83 | 404,700 |
| 12/8/2025 | $39.41 | $39.41 | $38.07 | $38.23 | 534,519 |
| 12/5/2025 | $38.25 | $39.34 | $37.69 | $39.12 | 603,700 |
| 12/4/2025 | $35.89 | $39.26 | $35.81 | $37.77 | 1.02M |
| 12/3/2025 | $35.80 | $36.12 | $35.21 | $36.00 | 195,832 |
| 12/2/2025 | $35.50 | $36.08 | $34.92 | $35.72 | 536,942 |
| 12/1/2025 | $34.74 | $35.76 | $34.74 | $35.39 | 283,800 |
| 11/28/2025 | $35.22 | $35.31 | $34.70 | $35.10 | 142,335 |
| 11/26/2025 | $35.01 | $35.50 | $34.88 | $35.07 | 293,716 |
| 11/25/2025 | $34.64 | $35.38 | $33.90 | $35.22 | 291,933 |
| 11/24/2025 | $33.87 | $34.49 | $33.76 | $34.22 | 218,800 |
| 11/21/2025 | $32.84 | $33.99 | $32.82 | $33.89 | 439,031 |
| 11/20/2025 | $34.00 | $34.37 | $32.52 | $32.76 | 234,200 |
| 11/19/2025 | $33.69 | $34.26 | $33.29 | $33.43 | 322,137 |
| 11/18/2025 | $33.40 | $33.94 | $32.89 | $33.68 | 182,460 |
| 11/17/2025 | $35.22 | $35.26 | $33.56 | $33.68 | 232,200 |
| 11/14/2025 | $34.67 | $35.07 | $34.25 | $35.03 | 163,900 |
| 11/13/2025 | $35.40 | $35.69 | $34.40 | $34.84 | 217,317 |
| 11/12/2025 | $35.77 | $36.05 | $35.54 | $35.58 | 234,100 |
| 11/11/2025 | $35.21 | $36.14 | $34.61 | $35.95 | 286,600 |
| 11/10/2025 | $34.88 | $35.55 | $34.19 | $35.20 | 616,000 |
| 11/7/2025 | $33.19 | $34.41 | $32.71 | $34.21 | 380,900 |
| 11/6/2025 | $32.00 | $33.71 | $31.18 | $32.80 | 529,211 |
| 11/5/2025 | $28.36 | $29.64 | $27.71 | $29.41 | 251,200 |