Skip to main content
THOR Industries, Inc. (THO)
NYSE: THO · Real-Time Price · USD
86.49
-3.77 (-4.18%)
Mar 6, 2026, 1:43 PM EST - Market open

THOR Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202688.9089.6685.9986.30--4.39%271,733
Mar 5, 202689.6392.2489.1790.2690.26-0.66%1,042,674
Mar 4, 202689.2090.9088.6690.8690.860.54%787,628
Mar 3, 202692.8192.9588.3790.3790.37-5.56%1,262,040
Mar 2, 202694.1496.4892.9895.6995.69-0.46%1,189,748
Feb 27, 202695.1096.1992.7096.1396.13-0.94%1,643,476
Feb 26, 2026104.31105.1796.8897.0497.04-6.47%1,794,659
Feb 25, 2026105.96105.97102.39103.75103.75-4.40%838,551
Feb 24, 2026109.16110.52108.23108.52108.520.45%531,211
Feb 23, 2026112.92113.58107.76108.03108.03-4.95%521,665
Feb 20, 2026112.70115.28112.02113.65113.650.36%248,397
Feb 19, 2026113.10114.86111.55113.24113.24-1.90%238,728
Feb 18, 2026113.64117.14112.59115.43115.430.56%451,615
Feb 17, 2026114.81115.35112.71114.79114.79-286,676
Feb 13, 2026114.14115.55112.27114.79114.791.07%389,098
Feb 12, 2026121.17122.83112.14113.57113.57-5.21%608,982
Feb 11, 2026119.20120.78118.65119.81119.811.04%259,535
Feb 10, 2026120.48121.19117.85118.58118.58-1.36%347,895
Feb 9, 2026119.68121.18118.64120.21120.210.19%341,045
Feb 6, 2026119.21121.45118.16119.98119.981.25%655,271
Feb 5, 2026119.66120.66117.13118.50118.50-1.53%440,767
Feb 4, 2026118.00121.00116.91120.34120.341.78%528,936
Feb 3, 2026112.22118.97112.22118.23118.234.63%998,140
Feb 2, 2026112.98114.52111.88113.00113.001.01%509,337
Jan 30, 2026111.66112.80110.20111.87111.87-0.93%432,669
Jan 29, 2026111.68113.21110.04112.92112.920.94%408,515
Jan 28, 2026114.61114.78111.37111.87111.87-2.20%390,712
Jan 27, 2026114.01114.69112.52114.39114.390.41%304,691
Jan 26, 2026114.37114.95113.02113.92113.92-0.39%311,048
Jan 23, 2026117.88118.00114.21114.37114.37-3.04%369,436
Jan 22, 2026117.93119.27117.05117.95117.950.17%457,496
Jan 21, 2026114.02118.78114.02117.75117.754.33%684,308
Jan 20, 2026113.13115.47111.00112.86112.86-1.67%446,189
Jan 16, 2026115.51115.68113.65114.78114.78-0.56%377,103
Jan 15, 2026115.05117.98113.94115.43115.430.83%679,573
Jan 14, 2026115.45116.21112.51114.48114.48-0.93%769,987
Jan 13, 2026110.75116.23110.62115.56115.566.77%1,005,506
Jan 12, 2026109.19110.47107.99108.23108.23-1.63%524,483
Jan 9, 2026108.96110.09107.04110.02110.021.87%608,100
Jan 8, 2026105.27109.10105.27108.00108.001.52%451,403
Jan 7, 2026108.90109.76105.80106.38106.38-2.24%507,313
Jan 6, 2026104.27109.24104.27108.82108.823.62%496,328
Jan 5, 2026104.91106.83104.25105.02105.02-0.39%429,098
Jan 2, 2026103.37105.88102.55105.43104.912.69%363,114
Dec 31, 2025104.00104.59102.49102.67102.16-1.52%276,205
Dec 30, 2025104.26105.10103.91104.25103.74-0.21%209,514
Dec 29, 2025106.18106.26104.38104.47103.95-1.60%288,623
Dec 26, 2025106.03106.82104.39106.17105.65-0.18%239,543
Dec 24, 2025106.58106.73105.79106.36105.840.22%155,311
Dec 23, 2025105.95106.76104.76106.13105.610.11%355,896
Dec 22, 2025105.64106.22103.85106.01105.49-0.01%374,841
Dec 19, 2025105.21106.97105.15106.02105.501.65%963,286
Dec 18, 2025105.01105.85102.58104.30103.790.13%507,818
Dec 17, 2025101.88104.44101.88104.16103.651.62%477,400
Dec 16, 2025102.22102.70101.00102.50101.991.02%604,529
Dec 15, 2025102.40102.95100.59101.47100.97-0.97%708,972
Dec 12, 2025104.10104.10101.65102.46101.95-1.39%648,839
Dec 11, 2025107.53107.63103.71103.90103.39-3.02%653,193
Dec 10, 2025103.43107.88103.31107.13106.603.44%1,177,711
Dec 9, 2025104.11105.10103.08103.57103.06-0.39%659,742
Dec 8, 2025100.58104.3599.91103.98103.473.11%985,005
Dec 5, 2025101.99105.35100.22100.84100.34-1.17%1,083,904
Dec 4, 202599.94102.9898.70102.03101.532.28%1,008,760
Dec 3, 2025112.96117.0999.1899.7699.27-9.48%1,847,022
Dec 2, 2025108.07110.87107.05110.21109.672.41%1,221,497
Dec 1, 2025105.00109.96104.40107.62107.091.89%820,131
Nov 28, 2025106.67106.67105.10105.62105.10-0.35%223,169
Nov 26, 2025106.78108.05105.92105.99105.47-1.22%857,555
Nov 25, 2025104.59107.36103.17107.30106.773.76%643,118
Nov 24, 2025100.54103.9498.84103.41102.902.51%728,717
Nov 21, 202596.63102.9595.83100.88100.385.05%649,064
Nov 20, 202597.6598.9094.5096.0395.56-1.22%455,374
Nov 19, 202596.1798.7895.7097.2296.741.19%684,982
Nov 18, 202595.7396.7795.0396.0895.61-0.32%398,965
Nov 17, 202598.3499.2294.6696.3995.91-2.29%536,247
Nov 14, 202599.0899.0897.0098.6598.16-1.12%508,881
Nov 13, 2025101.12102.1099.1399.7799.28-1.62%390,686
Nov 12, 2025101.81103.31101.17101.41100.91-0.42%267,334
Nov 11, 2025102.80103.29101.63101.84101.34-0.17%261,801
Nov 10, 2025103.39103.97100.50102.01101.51-1.76%462,196
Nov 7, 2025101.49104.13101.49103.84103.331.97%330,531
Nov 6, 2025103.60104.21101.63101.83101.33-2.27%433,511
Nov 5, 2025102.21105.79101.52104.20103.691.84%394,688
Nov 4, 2025104.02105.03101.88102.32101.82-1.90%332,855
Nov 3, 2025103.49104.80101.81104.30103.79-0.05%319,374
Oct 31, 2025102.07104.74101.34104.35103.840.97%491,281
Oct 30, 2025103.03105.32102.63103.35102.84-0.26%375,026
Oct 29, 2025107.89108.90103.03103.62103.11-5.35%649,856
Oct 28, 2025108.95110.13107.96109.48108.940.37%297,464
Oct 27, 2025111.16112.05108.71109.08108.54-1.54%596,743
Oct 24, 2025110.05111.05109.55110.79110.241.61%654,546
Oct 23, 2025107.42109.06104.91109.03108.490.82%545,068
Oct 22, 2025108.44111.88106.70108.14107.090.79%900,457
Oct 21, 2025104.62107.57104.49107.29106.252.41%454,379
Oct 20, 2025105.50106.82104.76104.77103.750.10%486,208
Oct 17, 2025104.48105.65103.49104.67103.650.18%265,855
Oct 16, 2025104.71105.18103.61104.48103.460.11%891,624
Oct 15, 2025106.05106.05103.06104.36103.35-0.85%582,283
Oct 14, 202599.91105.7899.75105.25104.234.16%620,390
Oct 13, 2025100.61102.00100.32101.05100.071.80%543,427