THOR Industries, Inc. (THO)
NYSE: THO · Real-Time Price · USD
100.84
-1.19 (-1.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
THOR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.99 | 105.35 | 100.22 | 100.84 | 100.84 | -1.17% | 1,083,560 |
| Dec 4, 2025 | 99.94 | 102.98 | 98.70 | 102.03 | 102.03 | 2.28% | 1,008,760 |
| Dec 3, 2025 | 112.96 | 117.09 | 99.18 | 99.76 | 99.76 | -9.48% | 1,846,074 |
| Dec 2, 2025 | 108.07 | 110.87 | 107.05 | 110.21 | 110.21 | 2.41% | 1,221,094 |
| Dec 1, 2025 | 105.00 | 109.96 | 104.40 | 107.62 | 107.62 | 1.89% | 820,131 |
| Nov 28, 2025 | 106.67 | 106.67 | 105.10 | 105.62 | 105.62 | -0.35% | 223,169 |
| Nov 26, 2025 | 106.78 | 108.05 | 105.92 | 105.99 | 105.99 | -1.22% | 857,555 |
| Nov 25, 2025 | 104.59 | 107.36 | 103.17 | 107.30 | 107.30 | 3.76% | 643,118 |
| Nov 24, 2025 | 100.54 | 103.94 | 98.84 | 103.41 | 103.41 | 2.51% | 728,717 |
| Nov 21, 2025 | 96.63 | 102.95 | 95.83 | 100.88 | 100.88 | 5.05% | 649,064 |
| Nov 20, 2025 | 97.65 | 98.90 | 94.50 | 96.03 | 96.03 | -1.22% | 455,374 |
| Nov 19, 2025 | 96.17 | 98.78 | 95.70 | 97.22 | 97.22 | 1.19% | 684,982 |
| Nov 18, 2025 | 95.73 | 96.77 | 95.03 | 96.08 | 96.08 | -0.32% | 398,965 |
| Nov 17, 2025 | 98.34 | 99.22 | 94.66 | 96.39 | 96.39 | -2.29% | 536,247 |
| Nov 14, 2025 | 99.08 | 99.08 | 97.00 | 98.65 | 98.65 | -1.12% | 508,881 |
| Nov 13, 2025 | 101.12 | 102.10 | 99.13 | 99.77 | 99.77 | -1.62% | 390,686 |
| Nov 12, 2025 | 101.81 | 103.31 | 101.17 | 101.41 | 101.41 | -0.42% | 267,334 |
| Nov 11, 2025 | 102.80 | 103.29 | 101.63 | 101.84 | 101.84 | -0.17% | 261,801 |
| Nov 10, 2025 | 103.39 | 103.97 | 100.50 | 102.01 | 102.01 | -1.76% | 462,196 |
| Nov 7, 2025 | 101.49 | 104.13 | 101.49 | 103.84 | 103.84 | 1.97% | 330,531 |
| Nov 6, 2025 | 103.60 | 104.21 | 101.63 | 101.83 | 101.83 | -2.27% | 433,511 |
| Nov 5, 2025 | 102.21 | 105.79 | 101.52 | 104.20 | 104.20 | 1.84% | 394,688 |
| Nov 4, 2025 | 104.02 | 105.03 | 101.88 | 102.32 | 102.32 | -1.90% | 332,855 |
| Nov 3, 2025 | 103.49 | 104.80 | 101.81 | 104.30 | 104.30 | -0.05% | 319,374 |
| Oct 31, 2025 | 102.07 | 104.74 | 101.34 | 104.35 | 104.35 | 0.97% | 491,281 |
| Oct 30, 2025 | 103.03 | 105.32 | 102.63 | 103.35 | 103.35 | -0.26% | 375,026 |
| Oct 29, 2025 | 107.89 | 108.90 | 103.03 | 103.62 | 103.62 | -5.35% | 649,856 |
| Oct 28, 2025 | 108.95 | 110.13 | 107.96 | 109.48 | 109.48 | 0.37% | 297,464 |
| Oct 27, 2025 | 111.16 | 112.05 | 108.71 | 109.08 | 109.08 | -1.54% | 596,743 |
| Oct 24, 2025 | 110.05 | 111.05 | 109.55 | 110.79 | 110.79 | 1.61% | 654,546 |
| Oct 23, 2025 | 107.42 | 109.06 | 104.91 | 109.03 | 109.03 | 0.82% | 545,068 |
| Oct 22, 2025 | 108.44 | 111.88 | 106.70 | 108.14 | 107.62 | 0.79% | 900,457 |
| Oct 21, 2025 | 104.62 | 107.57 | 104.49 | 107.29 | 106.77 | 2.41% | 454,379 |
| Oct 20, 2025 | 105.50 | 106.82 | 104.76 | 104.77 | 104.27 | 0.10% | 486,208 |
| Oct 17, 2025 | 104.48 | 105.65 | 103.49 | 104.67 | 104.17 | 0.18% | 265,855 |
| Oct 16, 2025 | 104.71 | 105.18 | 103.61 | 104.48 | 103.98 | 0.11% | 891,624 |
| Oct 15, 2025 | 106.05 | 106.05 | 103.06 | 104.36 | 103.86 | -0.85% | 582,283 |
| Oct 14, 2025 | 99.91 | 105.78 | 99.75 | 105.25 | 104.74 | 4.16% | 620,390 |
| Oct 13, 2025 | 100.61 | 102.00 | 100.32 | 101.05 | 100.56 | 1.80% | 543,427 |
| Oct 10, 2025 | 102.92 | 102.92 | 98.58 | 99.26 | 98.78 | -2.92% | 628,773 |
| Oct 9, 2025 | 104.58 | 104.78 | 102.15 | 102.25 | 101.76 | -2.46% | 614,764 |
| Oct 8, 2025 | 105.39 | 105.41 | 104.18 | 104.83 | 104.33 | 0.29% | 506,965 |
| Oct 7, 2025 | 106.34 | 107.64 | 103.93 | 104.53 | 104.03 | -1.77% | 696,136 |
| Oct 6, 2025 | 108.64 | 108.96 | 105.11 | 106.41 | 105.90 | -2.44% | 583,645 |
| Oct 3, 2025 | 106.01 | 109.13 | 105.21 | 109.07 | 108.55 | 3.17% | 665,335 |
| Oct 2, 2025 | 104.12 | 105.78 | 103.54 | 105.72 | 105.21 | 1.60% | 465,614 |
| Oct 1, 2025 | 103.65 | 105.22 | 103.10 | 104.05 | 103.55 | 0.35% | 490,558 |
| Sep 30, 2025 | 105.05 | 106.09 | 102.51 | 103.69 | 103.19 | -1.13% | 685,566 |
| Sep 29, 2025 | 107.05 | 107.05 | 103.51 | 104.88 | 104.38 | -1.36% | 561,651 |
| Sep 26, 2025 | 104.73 | 107.35 | 104.73 | 106.33 | 105.82 | 0.49% | 625,411 |
| Sep 25, 2025 | 106.57 | 107.01 | 103.37 | 105.81 | 105.30 | -2.47% | 923,208 |
| Sep 24, 2025 | 108.75 | 109.88 | 104.74 | 108.49 | 107.97 | 6.10% | 1,819,676 |
| Sep 23, 2025 | 102.68 | 104.67 | 101.74 | 102.25 | 101.76 | 0.57% | 1,179,478 |
| Sep 22, 2025 | 102.59 | 103.42 | 100.84 | 101.67 | 101.18 | -1.03% | 1,035,332 |
| Sep 19, 2025 | 103.32 | 104.83 | 101.91 | 102.73 | 102.24 | -0.85% | 1,064,819 |
| Sep 18, 2025 | 104.34 | 105.20 | 103.16 | 103.61 | 103.11 | -0.37% | 725,585 |
| Sep 17, 2025 | 105.87 | 108.56 | 103.34 | 103.99 | 103.49 | -1.78% | 1,302,126 |
| Sep 16, 2025 | 105.15 | 106.57 | 104.24 | 105.87 | 105.36 | 0.95% | 1,228,691 |
| Sep 15, 2025 | 105.24 | 105.88 | 103.76 | 104.87 | 104.37 | -0.13% | 687,037 |
| Sep 12, 2025 | 109.62 | 110.37 | 104.70 | 105.01 | 104.51 | -4.85% | 749,825 |
| Sep 11, 2025 | 107.61 | 110.42 | 107.28 | 110.36 | 109.83 | 3.16% | 1,411,492 |
| Sep 10, 2025 | 109.12 | 109.61 | 106.63 | 106.98 | 106.47 | -2.27% | 762,291 |
| Sep 9, 2025 | 111.37 | 111.40 | 108.83 | 109.47 | 108.94 | -2.26% | 422,355 |
| Sep 8, 2025 | 112.28 | 113.04 | 110.60 | 112.00 | 111.46 | -0.29% | 403,599 |
| Sep 5, 2025 | 112.21 | 114.49 | 111.53 | 112.33 | 111.79 | 0.56% | 508,316 |
| Sep 4, 2025 | 108.40 | 112.16 | 108.11 | 111.71 | 111.17 | 2.80% | 426,472 |
| Sep 3, 2025 | 108.15 | 109.43 | 107.63 | 108.67 | 108.15 | 0.62% | 792,094 |
| Sep 2, 2025 | 107.91 | 108.61 | 107.11 | 108.00 | 107.48 | -1.46% | 415,228 |
| Aug 29, 2025 | 110.21 | 110.83 | 108.00 | 109.60 | 109.07 | -0.11% | 454,696 |
| Aug 28, 2025 | 110.95 | 110.95 | 107.58 | 109.72 | 109.19 | -0.51% | 576,766 |
| Aug 27, 2025 | 108.64 | 110.99 | 108.64 | 110.28 | 109.75 | 0.93% | 642,533 |
| Aug 26, 2025 | 110.83 | 111.46 | 109.04 | 109.26 | 108.73 | -1.36% | 706,452 |
| Aug 25, 2025 | 111.13 | 111.52 | 110.41 | 110.77 | 110.24 | -0.81% | 572,758 |
| Aug 22, 2025 | 106.01 | 112.36 | 105.11 | 111.67 | 111.13 | 6.33% | 1,000,021 |
| Aug 21, 2025 | 103.80 | 105.31 | 103.37 | 105.02 | 104.52 | -0.60% | 669,293 |
| Aug 20, 2025 | 105.23 | 107.20 | 105.23 | 105.65 | 105.14 | -1.75% | 612,454 |
| Aug 19, 2025 | 106.98 | 108.81 | 106.35 | 107.53 | 107.01 | 1.33% | 788,644 |
| Aug 18, 2025 | 108.08 | 108.08 | 105.28 | 106.12 | 105.61 | -1.24% | 770,662 |
| Aug 15, 2025 | 108.93 | 109.20 | 107.09 | 107.45 | 106.93 | -0.92% | 663,030 |
| Aug 14, 2025 | 107.60 | 108.60 | 105.58 | 108.45 | 107.93 | -0.70% | 1,699,028 |
| Aug 13, 2025 | 101.00 | 110.24 | 100.65 | 109.21 | 108.68 | 8.11% | 2,294,272 |
| Aug 12, 2025 | 96.48 | 101.05 | 96.22 | 101.02 | 100.53 | 5.92% | 1,280,747 |
| Aug 11, 2025 | 95.06 | 95.85 | 94.30 | 95.37 | 94.91 | 0.47% | 368,028 |
| Aug 8, 2025 | 96.26 | 96.56 | 94.75 | 94.92 | 94.46 | -0.96% | 491,847 |
| Aug 7, 2025 | 95.79 | 95.94 | 93.75 | 95.84 | 95.38 | 0.61% | 562,941 |
| Aug 6, 2025 | 94.12 | 95.51 | 93.38 | 95.26 | 94.80 | 1.20% | 497,312 |
| Aug 5, 2025 | 94.66 | 95.57 | 92.00 | 94.13 | 93.68 | 0.95% | 555,269 |
| Aug 4, 2025 | 91.80 | 93.77 | 91.24 | 93.24 | 92.79 | 2.11% | 356,237 |
| Aug 1, 2025 | 91.48 | 92.40 | 89.30 | 91.31 | 90.87 | 0.35% | 732,726 |
| Jul 31, 2025 | 92.90 | 93.43 | 90.45 | 90.99 | 90.55 | -3.08% | 756,607 |
| Jul 30, 2025 | 96.07 | 96.87 | 92.84 | 93.88 | 93.43 | -1.69% | 764,718 |
| Jul 29, 2025 | 95.88 | 96.11 | 94.57 | 95.49 | 95.03 | 0.33% | 678,891 |
| Jul 28, 2025 | 95.23 | 96.09 | 94.43 | 95.18 | 94.72 | -0.19% | 409,459 |
| Jul 25, 2025 | 94.45 | 95.40 | 93.05 | 95.36 | 94.90 | 1.90% | 360,343 |
| Jul 24, 2025 | 95.02 | 95.10 | 92.76 | 93.58 | 93.13 | -2.79% | 397,994 |
| Jul 23, 2025 | 94.89 | 97.32 | 94.34 | 96.27 | 95.81 | 2.22% | 449,996 |
| Jul 22, 2025 | 91.16 | 94.71 | 91.04 | 94.18 | 93.73 | 3.81% | 753,425 |
| Jul 21, 2025 | 90.53 | 91.83 | 90.26 | 90.72 | 90.28 | 1.11% | 565,758 |
| Jul 18, 2025 | 90.48 | 91.38 | 89.09 | 89.72 | 89.29 | 0.02% | 507,197 |
| Jul 17, 2025 | 88.57 | 90.24 | 88.10 | 89.70 | 89.27 | 1.06% | 545,989 |