Thor Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	116.53	116.53	113.90	113.90	112.41	3
2026-01-13	112.11	112.11	111.19	111.19	109.73	3
2026-01-12	109.19	109.87	108.57	108.57	107.15	15
2026-01-09	109.00	109.00	108.02	108.02	106.61	2
2026-01-07	107.25	107.25	105.92	105.92	104.53	1
2026-01-06	106.35	106.35	102.61	105.28	103.90	1
2025-12-29	106.18	106.18	105.00	105.00	103.11	5
2025-12-22	106.40	106.40	106.40	106.40	104.49	3
2025-12-17	102.81	102.81	102.81	102.81	100.96	3
2025-12-15	102.40	102.94	100.98	101.29	99.467	177
2025-12-12	103.57	103.57	103.12	103.12	101.26	1
2025-12-11	106.76	106.76	105.75	105.75	103.85	20
2025-12-10	105.53	105.53	105.53	105.53	103.63	2
2025-12-09	103.38	103.99	103.38	103.99	102.12	609
2025-12-08	102.41	102.41	102.41	102.41	100.57	2
2025-12-05	99.670	104.82	99.670	104.82	102.93	1
2025-12-04	100.69	101.51	100.69	101.51	99.680	23
2025-12-03	112.96	116.59	100.65	102.71	100.86	256
2025-12-02	107.14	110.37	107.14	110.37	108.38	21
2025-12-01	104.81	108.36	104.81	108.36	106.41	11
2025-11-28	106.09	106.09	106.09	106.09	104.18	3
2025-11-25	101.21	106.84	101.21	106.30	104.39	5
2025-11-24	99.330	100.68	99.330	100.68	98.868	72
2025-11-21	98.200	98.610	98.200	98.610	96.836	3
2025-11-19	97.100	98.120	97.100	98.120	96.354	2
2025-11-17	99.800	99.800	99.800	99.800	98.004	3
2025-11-14	97.000	98.600	97.000	98.160	96.394	30
2025-11-13	100.87	100.87	100.87	100.87	99.055	4
2025-11-11	103.52	103.52	103.52	103.52	101.66	3
2025-11-10	101.28	101.67	101.28	101.67	99.841	6
2025-11-04	102.24	102.24	102.24	102.24	100.40	2
2025-10-30	104.49	104.49	103.29	104.00	102.13	63
2025-10-29	107.89	107.89	107.89	107.89	105.95	5
2025-10-24	110.03	110.71	109.77	110.71	108.72	1
2025-10-23	106.96	108.32	106.70	108.32	106.37	5
2025-10-22	110.05	110.05	109.42	109.47	107.50	162
2025-10-21	105.72	105.72	105.72	105.72	103.31	423
2025-10-17	105.45	105.45	105.45	105.45	103.04	2
2025-10-16	105.82	105.82	104.71	104.71	102.32	11
2025-10-15	106.05	106.05	103.47	105.59	103.18	5
2025-10-13	100.61	102.01	100.56	100.56	98.265	24
2025-10-10	101.48	101.89	99.370	99.370	97.102	80
2025-10-07	105.00	106.25	105.00	105.00	102.60	37
2025-10-06	106.12	106.12	105.69	105.69	103.28	44
2025-10-03	106.87	106.87	106.87	106.87	104.43	3
2025-10-02	103.66	103.66	103.66	103.66	101.29	3
2025-09-29	107.05	107.05	107.05	107.05	104.61	2
2025-09-26	106.07	106.07	106.07	106.07	103.65	4
2025-09-25	106.70	107.45	103.13	103.13	100.78	37
2025-09-24	108.55	110.90	105.11	108.27	105.80	1,113
2025-09-23	104.96	104.96	103.03	103.03	100.68	65
2025-09-22	101.27	102.92	101.27	101.27	98.959	19
2025-09-19	102.61	102.61	102.61	102.61	100.27	10
2025-09-17	105.74	108.41	105.74	108.41	105.94	145
2025-09-16	104.51	106.30	104.51	105.90	103.48	36
2025-09-12	106.25	106.35	106.25	106.25	103.82	164
2025-09-11	107.64	107.64	107.64	107.64	105.18	55
2025-09-09	111.37	111.37	109.99	109.99	107.48	9
2025-09-08	112.28	112.55	112.28	112.55	109.98	7
2025-09-05	113.65	113.99	113.65	113.99	111.39	2

← NewerPage 4 of 16 · 945 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.