Thor Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	89.890	95.441	89.890	92.855	87.040	2,242
2023-09-25	94.800	95.100	93.300	94.752	88.817	1,493
2023-09-22	95.126	95.126	95.126	95.126	89.169	1,500
2023-09-21	96.236	96.236	96.236	96.236	90.209	1,500
2023-09-20	96.880	96.880	96.880	96.880	90.813	84
2023-09-19	95.665	95.665	95.665	95.665	89.674	30
2023-09-18	94.949	94.949	94.949	94.949	89.002	53
2023-09-15	98.310	98.310	98.310	98.310	92.153	25
2023-09-13	98.300	98.300	98.300	98.300	92.144	51
2023-09-12	98.670	99.070	98.670	99.070	92.866	253
2023-09-11	100.18	100.31	98.000	98.025	91.886	991
2023-09-08	99.385	99.385	99.385	99.385	93.161	7
2023-09-06	103.63	103.95	103.63	103.95	97.435	654
2023-09-01	106.49	106.49	106.49	106.49	99.825	4,151
2023-08-31	104.86	104.86	104.86	104.86	98.288	200
2023-08-24	102.61	102.61	101.57	101.57	95.204	19
2023-08-23	105.13	105.13	105.13	105.13	98.546	3
2023-08-21	106.42	107.48	106.42	107.48	100.75	1
2023-08-18	104.38	105.75	104.38	105.75	99.127	2,439
2023-08-17	105.25	105.28	105.23	105.23	98.640	67
2023-08-16	106.00	106.00	106.00	106.00	99.358	18
2023-08-15	107.24	107.24	106.69	106.69	100.00	126
2023-08-14	107.08	107.36	106.32	107.21	100.50	7,511
2023-08-10	109.19	109.19	109.19	109.19	102.35	44
2023-08-09	108.90	108.90	108.17	108.17	101.39	435
2023-08-08	108.17	108.17	107.36	107.36	100.64	313
2023-08-07	111.74	111.74	110.22	110.22	103.31	619
2023-08-04	113.52	114.08	113.48	113.48	106.37	206
2023-08-03	114.88	115.03	114.63	115.01	107.81	1,755
2023-08-02	115.51	115.51	115.43	115.43	108.20	29
2023-08-01	115.29	115.29	115.29	115.29	108.07	1
2023-07-31	114.48	115.20	114.48	115.06	107.85	4
2023-07-27	113.71	113.71	113.71	113.71	106.59	22
2023-07-26	112.20	112.20	112.20	112.20	105.17	25
2023-07-25	109.99	112.16	109.99	112.04	105.02	27
2023-07-24	110.57	110.57	109.61	109.61	102.74	12
2023-07-20	111.00	111.61	110.45	111.61	104.62	46
2023-07-19	110.32	110.52	110.04	110.04	103.14	565
2023-07-18	109.27	110.81	109.27	110.70	103.76	197
2023-07-17	107.75	108.17	107.75	108.03	101.26	12
2023-07-14	108.00	108.30	108.00	108.30	101.52	37
2023-07-12	106.11	106.48	106.11	106.48	99.811	223
2023-07-11	105.14	105.14	104.51	105.06	98.480	295
2023-07-10	101.68	103.05	101.68	102.30	95.893	1,024
2023-07-06	100.55	100.55	100.55	100.55	94.253	1
2023-07-05	103.11	103.87	102.95	103.32	96.428	8,599
2023-07-03	102.72	104.69	102.72	103.81	96.885	5,153
2023-06-30	104.97	105.10	104.28	104.28	97.319	124
2023-06-29	103.71	104.09	102.95	102.95	96.085	134
2023-06-28	101.76	101.76	101.59	101.73	94.939	424
2023-06-27	97.040	100.53	96.330	100.44	93.740	2,513
2023-06-26	96.070	96.910	95.185	95.185	88.835	34
2023-06-23	93.925	94.450	93.925	94.450	88.149	28
2023-06-22	95.038	95.038	95.038	95.038	88.698	4
2023-06-21	92.251	95.400	92.251	95.400	89.036	73
2023-06-20	94.680	94.710	94.475	94.710	88.392	61
2023-06-16	95.969	95.969	94.930	94.980	88.644	67
2023-06-15	96.515	96.779	96.430	96.779	90.323	53
2023-06-14	95.330	97.126	95.330	95.970	89.568	303
2023-06-13	94.992	96.200	94.992	95.810	89.419	405

← NewerPage 12 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.