Gentherm IncorporatedTHRMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $35.50 | $35.75 | $31.55 | $31.96 | 811,221 |
| 1/29/2026 | $36.28 | $36.34 | $35.41 | $35.84 | 297,011 |
| 1/28/2026 | $36.87 | $37.02 | $35.90 | $36.04 | 139,000 |
| 1/27/2026 | $36.65 | $37.00 | $36.53 | $36.71 | 120,319 |
| 1/26/2026 | $36.64 | $37.11 | $36.33 | $36.66 | 163,500 |
| 1/23/2026 | $37.19 | $37.35 | $36.25 | $36.70 | 140,400 |
| 1/22/2026 | $37.65 | $38.30 | $36.97 | $37.44 | 145,346 |
| 1/21/2026 | $36.26 | $37.93 | $36.26 | $37.52 | 150,800 |
| 1/20/2026 | $36.04 | $36.42 | $35.73 | $35.99 | 113,700 |
| 1/16/2026 | $37.97 | $37.97 | $36.78 | $36.87 | 161,200 |
| 1/15/2026 | $37.21 | $38.09 | $36.98 | $38.05 | 154,400 |
| 1/14/2026 | $38.72 | $39.02 | $36.89 | $37.22 | 195,900 |
| 1/13/2026 | $38.55 | $39.29 | $38.07 | $38.64 | 162,700 |
| 1/12/2026 | $38.55 | $38.58 | $37.88 | $38.40 | 216,329 |
| 1/9/2026 | $39.16 | $39.48 | $37.95 | $38.74 | 153,700 |
| 1/8/2026 | $37.47 | $39.24 | $37.47 | $39.05 | 185,107 |
| 1/7/2026 | $38.64 | $38.84 | $37.42 | $37.75 | 134,000 |
| 1/6/2026 | $37.44 | $38.58 | $37.14 | $38.51 | 168,411 |
| 1/5/2026 | $36.79 | $37.96 | $36.79 | $37.71 | 160,509 |
| 1/2/2026 | $36.53 | $36.88 | $35.86 | $36.83 | 153,300 |
| 12/31/2025 | $37.50 | $37.50 | $36.13 | $36.37 | 111,123 |
| 12/30/2025 | $37.31 | $37.57 | $36.87 | $37.49 | 169,200 |
| 12/29/2025 | $37.10 | $37.41 | $36.85 | $37.35 | 152,100 |
| 12/26/2025 | $37.01 | $37.32 | $36.87 | $37.16 | 88,430 |
| 12/24/2025 | $37.06 | $37.40 | $36.91 | $37.01 | 42,300 |
| 12/23/2025 | $37.32 | $37.39 | $37.02 | $37.12 | 111,137 |
| 12/22/2025 | $37.36 | $37.89 | $37.22 | $37.37 | 189,149 |
| 12/19/2025 | $37.39 | $37.75 | $37.05 | $37.12 | 585,400 |
| 12/18/2025 | $37.50 | $38.06 | $36.88 | $37.42 | 167,142 |
| 12/17/2025 | $36.93 | $37.73 | $36.71 | $37.11 | 134,854 |
| 12/16/2025 | $37.28 | $37.64 | $36.70 | $36.94 | 162,300 |
| 12/15/2025 | $37.20 | $37.70 | $36.74 | $37.25 | 180,634 |
| 12/12/2025 | $37.93 | $38.45 | $36.85 | $36.92 | 160,736 |
| 12/11/2025 | $38.06 | $38.06 | $37.35 | $37.76 | 137,100 |
| 12/10/2025 | $36.22 | $38.19 | $36.20 | $37.92 | 200,300 |
| 12/9/2025 | $36.06 | $36.83 | $35.92 | $36.14 | 131,100 |
| 12/8/2025 | $36.74 | $36.86 | $35.55 | $36.32 | 137,600 |
| 12/5/2025 | $37.23 | $37.39 | $36.22 | $36.46 | 162,800 |
| 12/4/2025 | $36.59 | $37.09 | $36.27 | $37.06 | 152,426 |
| 12/3/2025 | $35.98 | $37.42 | $35.98 | $36.73 | 253,246 |
| 12/2/2025 | $36.33 | $36.54 | $35.40 | $35.71 | 338,401 |
| 12/1/2025 | $35.43 | $36.26 | $35.17 | $36.17 | 142,116 |
| 11/28/2025 | $35.96 | $36.27 | $35.45 | $35.67 | 73,219 |
| 11/26/2025 | $35.79 | $36.62 | $35.62 | $35.67 | 309,100 |
| 11/25/2025 | $35.23 | $36.53 | $35.05 | $36.06 | 178,100 |
| 11/24/2025 | $34.87 | $35.53 | $34.64 | $35.23 | 222,600 |
| 11/21/2025 | $32.92 | $35.03 | $32.91 | $34.99 | 218,037 |
| 11/20/2025 | $34.30 | $34.37 | $32.60 | $32.69 | 129,210 |
| 11/19/2025 | $34.35 | $34.63 | $33.76 | $33.87 | 121,200 |
| 11/18/2025 | $34.52 | $34.82 | $34.25 | $34.35 | 112,100 |
| 11/17/2025 | $35.48 | $35.92 | $34.63 | $34.71 | 127,700 |
| 11/14/2025 | $35.82 | $36.09 | $35.50 | $35.74 | 115,200 |
| 11/13/2025 | $37.13 | $37.71 | $35.81 | $36.13 | 202,600 |
| 11/12/2025 | $37.76 | $38.55 | $37.11 | $37.25 | 205,200 |
| 11/11/2025 | $36.99 | $37.88 | $36.86 | $37.86 | 176,000 |
| 11/10/2025 | $36.37 | $37.09 | $35.97 | $36.75 | 138,519 |
| 11/7/2025 | $35.92 | $36.44 | $35.38 | $36.16 | 141,900 |
| 11/6/2025 | $37.02 | $37.30 | $35.94 | $35.97 | 163,700 |
| 11/5/2025 | $37.20 | $37.40 | $36.56 | $37.03 | 142,800 |
| 11/4/2025 | $36.99 | $37.18 | $35.50 | $36.84 | 147,500 |