Thor Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	86.030	87.800	85.950	85.950	78.832	22
2022-08-03	85.190	85.190	84.950	84.980	77.943	689
2022-08-01	85.060	85.060	85.060	85.060	78.016	3
2022-07-28	83.195	83.195	83.195	83.195	76.306	10
2022-07-22	84.845	84.845	84.845	84.845	77.819	47
2022-07-14	80.390	80.390	79.480	79.480	72.898	100
2022-07-13	80.127	81.023	80.127	81.023	74.313	36
2022-07-11	83.180	83.395	81.370	81.840	75.063	3,535
2022-07-05	77.580	78.995	77.580	78.995	72.453	30
2022-06-30	74.590	74.590	73.905	73.905	67.391	43
2022-06-29	76.753	76.753	76.290	76.290	69.565	174
2022-06-23	77.360	77.360	77.360	77.360	70.541	3
2022-06-22	73.385	74.310	73.385	74.310	67.760	14
2022-06-21	71.145	72.655	71.145	72.655	66.251	103
2022-06-16	71.400	71.400	70.465	70.465	64.254	140
2022-06-14	70.510	71.690	70.300	71.100	64.833	1,786
2022-06-13	70.060	70.060	70.060	70.060	63.884	25
2022-06-10	75.490	75.490	71.695	71.695	65.375	2
2022-06-08	75.630	75.630	75.630	75.630	68.963	2
2022-06-07	75.880	76.810	75.780	76.625	69.871	387
2022-06-06	76.200	76.680	75.710	75.910	69.219	4,120
2022-05-26	76.386	76.386	76.386	76.386	69.653	400
2022-05-20	71.020	71.020	66.445	66.445	60.588	3
2022-05-19	71.930	71.930	70.010	71.880	65.544	240
2022-05-18	76.670	76.670	74.170	74.170	67.632	25
2022-05-17	78.420	78.420	77.435	77.435	70.609	170
2022-05-16	78.902	78.902	78.902	78.902	71.947	48
2022-05-12	77.745	77.745	77.745	77.745	70.892	91
2022-05-11	80.530	81.240	80.530	80.980	73.842	3
2022-05-09	82.935	82.935	82.935	82.935	75.625	1
2022-05-06	82.510	82.510	82.420	82.510	75.237	61
2022-05-05	83.030	83.030	83.030	83.030	75.711	10
2022-04-27	75.306	75.306	75.306	75.306	68.668	5
2022-04-22	77.838	77.838	77.838	77.838	70.977	258
2022-04-19	85.545	85.545	85.545	85.545	78.004	17
2022-04-13	78.025	78.645	78.025	78.645	71.713	60
2022-04-11	80.553	83.005	80.553	83.005	75.688	112
2022-04-08	81.650	83.518	81.650	83.518	76.156	76
2022-04-06	78.842	78.842	78.842	78.842	71.892	53
2022-04-01	78.915	78.915	78.023	78.023	70.757	68
2022-03-31	79.855	79.855	79.855	79.855	72.419	100
2022-03-30	85.640	87.520	85.480	87.520	79.370	69
2022-03-28	80.930	81.610	80.930	81.610	74.010	39
2022-03-23	82.275	82.275	81.907	81.907	74.279	18
2022-03-22	88.720	88.720	88.720	88.720	80.458	1
2022-03-18	83.740	83.740	83.740	83.740	75.942	24
2022-03-17	82.932	83.880	82.932	83.880	76.069	25
2022-03-16	85.320	86.160	84.815	85.725	77.742	6,838
2022-03-14	81.688	81.688	81.688	81.688	74.081	50
2022-03-10	84.555	84.555	84.555	84.555	76.681	66
2022-03-09	90.770	91.393	88.155	88.650	80.395	236
2022-03-08	82.434	82.434	82.434	82.434	74.758	3
2022-03-07	83.432	83.432	83.432	83.432	75.663	50
2022-03-04	88.090	88.090	88.090	88.090	79.887	22
2022-03-02	93.510	93.510	93.510	93.510	84.802	16
2022-02-25	87.387	87.387	87.387	87.387	79.250	50
2022-02-24	80.940	85.835	80.940	85.835	77.842	91
2022-02-23	85.330	85.330	85.330	85.330	77.384	1
2022-02-15	96.892	96.970	96.892	96.970	87.940	758
2022-02-14	95.785	95.785	95.785	95.785	86.865	1

← NewerPage 15 of 16 · 942 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.