Thor Industries Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 114.30 | 116.28 | 114.30 | 114.36 | 109.25 | 4 |
| 2024-10-17 | 113.47 | 114.00 | 113.40 | 113.40 | 108.33 | 4 |
| 2024-10-16 | 111.56 | 114.45 | 111.56 | 113.85 | 108.76 | 8 |
| 2024-10-15 | 112.09 | 112.09 | 112.09 | 112.09 | 107.08 | 1 |
| 2024-10-14 | 108.37 | 108.99 | 107.65 | 108.99 | 104.12 | 11 |
| 2024-10-11 | 105.94 | 108.71 | 105.94 | 108.18 | 103.34 | 61 |
| 2024-10-10 | 105.38 | 105.77 | 105.21 | 105.21 | 100.51 | 49 |
| 2024-10-09 | 106.39 | 108.65 | 106.39 | 108.65 | 103.79 | 54 |
| 2024-10-08 | 105.55 | 108.51 | 105.55 | 108.51 | 103.66 | 413 |
| 2024-10-07 | 107.85 | 107.85 | 107.13 | 107.28 | 102.48 | 1 |
| 2024-10-04 | 109.99 | 109.99 | 109.07 | 109.24 | 104.36 | 22 |
| 2024-10-03 | 108.00 | 108.00 | 106.77 | 106.77 | 102.00 | 3 |
| 2024-10-02 | 110.97 | 110.97 | 110.97 | 110.97 | 106.01 | 1 |
| 2024-09-30 | 108.78 | 109.98 | 108.78 | 109.14 | 104.26 | 39 |
| 2024-09-27 | 110.51 | 113.01 | 110.51 | 111.56 | 106.57 | 32 |
| 2024-09-26 | 108.76 | 109.22 | 108.76 | 109.22 | 104.34 | 7 |
| 2024-09-25 | 109.45 | 109.68 | 106.53 | 107.24 | 102.45 | 322 |
| 2024-09-24 | 103.50 | 110.10 | 100.02 | 109.36 | 104.47 | 1,281 |
| 2024-09-23 | 104.83 | 104.83 | 102.01 | 103.26 | 98.644 | 623 |
| 2024-09-20 | 105.53 | 105.53 | 104.46 | 104.46 | 99.790 | 6 |
| 2024-09-19 | 105.64 | 107.56 | 105.64 | 107.56 | 102.75 | 6 |
| 2024-09-18 | 102.80 | 102.80 | 102.80 | 102.80 | 98.204 | 1 |
| 2024-09-17 | 104.30 | 105.59 | 103.99 | 104.11 | 99.456 | 105 |
| 2024-09-16 | 101.97 | 101.97 | 101.12 | 101.85 | 97.297 | 11 |
| 2024-09-13 | 102.02 | 102.37 | 101.76 | 101.76 | 97.206 | 178 |
| 2024-09-12 | 98.112 | 98.112 | 97.983 | 97.983 | 93.603 | 106 |
| 2024-09-11 | 97.120 | 97.120 | 95.650 | 97.120 | 92.778 | 15 |
| 2024-09-10 | 100.25 | 100.25 | 97.500 | 97.500 | 93.141 | 43 |
| 2024-09-06 | 102.33 | 102.50 | 102.33 | 102.50 | 97.918 | 15 |
| 2024-09-05 | 106.68 | 107.05 | 104.04 | 104.04 | 99.389 | 28 |
| 2024-09-04 | 104.23 | 105.93 | 104.23 | 105.70 | 100.97 | 7 |
| 2024-09-03 | 105.64 | 106.04 | 105.62 | 106.04 | 101.30 | 5 |
| 2024-08-30 | 107.56 | 108.36 | 107.56 | 108.00 | 103.17 | 26 |
| 2024-08-29 | 107.94 | 108.15 | 107.94 | 108.15 | 103.32 | 27 |
| 2024-08-28 | 107.70 | 107.70 | 107.64 | 107.64 | 102.82 | 57 |
| 2024-08-27 | 106.99 | 107.86 | 106.99 | 107.86 | 103.04 | 3 |
| 2024-08-23 | 104.38 | 109.06 | 104.37 | 108.48 | 103.63 | 107 |
| 2024-08-21 | 102.50 | 102.78 | 102.50 | 102.50 | 97.918 | 1 |
| 2024-08-20 | 101.69 | 101.69 | 101.69 | 101.69 | 97.144 | 4 |
| 2024-08-19 | 101.69 | 102.45 | 101.69 | 102.45 | 97.870 | 6 |
| 2024-08-16 | 101.72 | 102.44 | 101.36 | 102.44 | 97.860 | 45 |
| 2024-08-15 | 102.46 | 102.47 | 102.27 | 102.47 | 97.889 | 3 |
| 2024-08-14 | 101.37 | 101.38 | 99.060 | 99.060 | 94.632 | 107 |
| 2024-08-13 | 100.16 | 100.16 | 99.353 | 99.353 | 94.911 | 23 |
| 2024-08-12 | 100.75 | 100.75 | 98.150 | 98.150 | 93.762 | 289 |
| 2024-08-09 | 100.14 | 100.14 | 100.07 | 100.07 | 95.596 | 1 |
| 2024-08-08 | 100.13 | 100.13 | 100.13 | 100.13 | 95.654 | 1 |
| 2024-08-07 | 99.870 | 101.83 | 99.870 | 101.19 | 96.666 | 4 |
| 2024-08-06 | 97.660 | 97.660 | 97.600 | 97.600 | 93.237 | 74 |
| 2024-08-05 | 96.230 | 96.925 | 96.230 | 96.925 | 92.592 | 137 |
| 2024-08-02 | 98.430 | 98.430 | 97.010 | 98.312 | 93.917 | 37 |
| 2024-08-01 | 105.76 | 105.76 | 99.680 | 99.680 | 95.224 | 190 |
| 2024-07-31 | 105.42 | 107.75 | 105.42 | 107.66 | 102.85 | 41 |
| 2024-07-29 | 104.22 | 105.00 | 103.60 | 104.88 | 100.19 | 6 |
| 2024-07-26 | 102.78 | 104.27 | 102.78 | 103.97 | 99.322 | 6 |
| 2024-07-25 | 98.210 | 101.21 | 98.210 | 101.21 | 96.685 | 2 |
| 2024-07-19 | 97.439 | 98.180 | 95.714 | 96.795 | 92.468 | 169 |
| 2024-07-18 | 101.40 | 101.40 | 100.06 | 101.40 | 96.867 | 21 |
| 2024-07-17 | 103.57 | 103.57 | 100.14 | 100.17 | 95.692 | 14 |
| 2024-07-16 | 103.05 | 103.98 | 102.09 | 103.89 | 99.246 | 7 |
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.