Thor Industries Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	116.82	118.04	116.42	117.42	111.13	73
2023-12-29	118.70	118.70	118.60	118.63	112.27	2
2023-12-28	119.29	120.58	119.29	119.80	113.38	2
2023-12-27	121.23	122.10	121.23	122.10	115.55	708
2023-12-22	119.18	120.21	119.18	119.92	113.04	3
2023-12-21	118.88	118.88	117.26	117.99	111.22	3
2023-12-20	116.52	119.31	116.03	119.18	112.35	532
2023-12-19	116.72	119.95	116.72	119.95	113.07	164
2023-12-18	115.55	116.54	115.01	115.98	109.33	4,987
2023-12-15	118.24	118.24	115.01	115.08	108.48	7,469
2023-12-14	112.80	117.70	111.00	116.28	109.61	11,691
2023-12-13	107.85	107.85	104.85	104.85	98.833	26
2023-12-12	107.97	108.02	107.97	108.02	101.83	24
2023-12-11	108.10	108.10	107.23	108.08	101.88	172
2023-12-08	105.75	108.16	105.75	108.16	101.96	469
2023-12-07	102.97	106.46	102.97	106.46	100.36	104
2023-12-06	102.39	112.61	102.39	106.83	100.70	140
2023-12-05	103.94	104.51	103.50	103.50	97.566	239
2023-12-04	104.13	106.30	104.13	104.57	98.574	3,480
2023-12-01	100.68	103.22	100.68	102.61	96.727	2
2023-11-30	99.630	99.790	99.360	99.360	93.663	5
2023-11-29	101.80	101.80	100.71	101.24	95.432	7
2023-11-28	100.76	100.90	100.00	100.90	95.114	3,742
2023-11-27	100.39	101.48	100.39	101.26	95.454	598
2023-11-24	101.00	101.48	101.00	101.48	95.661	2
2023-11-22	101.73	101.73	101.00	101.00	95.209	3
2023-11-21	100.99	103.49	100.99	101.33	95.520	3
2023-11-20	102.31	102.31	100.25	100.25	94.502	1
2023-11-17	101.24	102.59	100.72	102.46	96.585	4,231
2023-11-16	99.460	99.630	98.910	99.020	93.342	9
2023-11-15	100.55	101.42	100.55	101.42	95.605	18
2023-11-14	97.375	98.940	97.375	98.940	93.267	82
2023-11-13	90.380	94.020	90.380	93.480	88.120	2
2023-11-10	90.577	90.700	89.850	90.700	85.500	29
2023-11-07	96.240	96.240	95.744	95.744	90.254	301
2023-11-06	98.000	98.000	97.800	97.800	92.192	2
2023-11-03	95.695	97.670	95.230	97.670	92.070	24
2023-11-02	90.960	92.760	90.960	92.760	87.441	79
2023-10-31	84.950	87.710	84.950	87.085	82.092	62
2023-10-30	86.270	86.560	84.920	85.530	80.173	1,213
2023-10-27	85.600	86.500	85.600	86.500	81.083	2
2023-10-26	88.740	88.740	87.500	88.160	82.639	86
2023-10-25	87.472	87.950	87.170	87.170	81.711	37
2023-10-24	89.895	90.500	88.630	88.730	83.173	15,492
2023-10-20	91.040	91.040	90.000	90.042	84.403	60
2023-10-19	89.910	90.610	89.910	89.923	84.291	100
2023-10-18	92.620	93.200	91.530	91.595	85.859	4,643
2023-10-17	92.215	95.120	91.570	95.090	89.135	3,788
2023-10-16	91.080	93.470	91.080	93.470	87.616	66
2023-10-13	92.810	92.810	90.515	90.515	84.846	361
2023-10-12	91.883	92.550	91.310	91.600	85.863	31
2023-10-11	93.710	94.000	93.710	94.000	88.113	1
2023-10-09	88.570	89.960	88.570	89.069	83.491	5
2023-10-05	91.330	91.350	90.780	90.880	85.188	5,275
2023-10-04	93.200	93.720	92.910	93.100	87.269	16,520
2023-10-03	92.808	92.808	92.808	92.808	86.995	6
2023-10-02	94.750	95.380	94.750	94.900	88.957	5
2023-09-29	96.715	96.726	95.400	95.400	89.425	305
2023-09-28	94.510	96.045	94.400	95.743	89.746	50,627
2023-09-27	93.070	93.085	91.800	91.800	86.051	1,204

← NewerPage 11 of 16 · 946 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.5200 USD
2026-04-02	0.5200 USD
2026-01-05	0.5200 USD
2025-10-22	0.5200 USD
2025-06-30	0.5000 USD
2025-04-07	0.5000 USD
2025-01-06	0.5000 USD
2024-10-31	0.5000 USD
2024-07-03	0.4800 USD
2024-04-08	0.4800 USD
2023-12-27	0.4800 USD
2023-10-31	0.4800 USD
2023-07-06	0.4500 USD
2023-04-11	0.4500 USD
2022-12-29	0.4500 USD
2022-10-25	0.4500 USD
2022-07-01	0.4300 USD
2022-04-05	0.4300 USD
2021-12-29	0.4300 USD
2021-10-21	0.4300 USD
2021-07-01	0.4100 USD
2021-03-31	0.4100 USD
2020-12-31	0.4100 USD
2020-10-22	0.4100 USD
2020-06-29	0.4000 USD
2020-04-01	0.4000 USD
2019-12-24	0.4000 USD
2019-10-24	0.4000 USD
2019-06-28	0.3900 USD
2019-04-03	0.3900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.