Thermon Group Holdings, Inc. (THR)

NYSE: THR · Real-Time Price · USD

50.78

-1.90 (-3.61%)

At close: Feb 27, 2026, 4:00 PM EST

50.93

+0.15 (0.30%)

After-hours: Feb 27, 2026, 7:56 PM EST

Thermon Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.00	52.09	49.99	50.78	50.78	-3.61%	892,835
Feb 26, 2026	53.12	54.85	51.74	52.68	52.68	-1.62%	1,693,363
Feb 25, 2026	50.18	54.57	49.92	53.55	53.55	6.08%	1,899,458
Feb 24, 2026	58.51	58.56	50.17	50.48	50.48	1.43%	3,570,738
Feb 23, 2026	51.10	52.29	48.31	49.77	49.77	-2.45%	387,452
Feb 20, 2026	50.67	51.70	50.24	51.02	51.02	0.55%	391,292
Feb 19, 2026	50.25	51.10	49.62	50.74	50.74	0.50%	538,904
Feb 18, 2026	51.13	51.89	50.01	50.49	50.49	-1.16%	369,526
Feb 17, 2026	51.62	51.80	50.36	51.08	51.08	-1.18%	266,552
Feb 13, 2026	51.12	52.41	50.59	51.69	51.69	1.15%	306,643
Feb 12, 2026	52.95	53.52	50.71	51.10	51.10	-2.96%	357,068
Feb 11, 2026	51.13	52.70	50.18	52.66	52.66	4.80%	561,246
Feb 10, 2026	50.16	51.02	49.03	50.25	50.25	-0.75%	668,317
Feb 9, 2026	50.40	52.06	49.21	50.63	50.63	0.42%	542,611
Feb 6, 2026	49.90	51.54	49.36	50.42	50.42	3.38%	589,132
Feb 5, 2026	46.86	48.97	43.02	48.77	48.77	5.59%	650,847
Feb 4, 2026	47.60	48.39	44.88	46.19	46.19	-2.14%	734,872
Feb 3, 2026	47.80	49.61	47.00	47.20	47.20	0.17%	515,992
Feb 2, 2026	45.68	48.08	45.68	47.12	47.12	4.13%	491,327
Jan 30, 2026	44.56	45.72	43.97	45.25	45.25	-0.72%	413,021
Jan 29, 2026	43.65	45.62	43.15	45.58	45.58	4.95%	223,373
Jan 28, 2026	43.97	44.76	42.74	43.43	43.43	-1.23%	366,451
Jan 27, 2026	43.27	44.20	42.94	43.97	43.97	1.59%	233,756
Jan 26, 2026	42.53	43.56	41.60	43.28	43.28	1.74%	447,246
Jan 23, 2026	43.00	43.33	42.13	42.54	42.54	-1.41%	284,569
Jan 22, 2026	42.99	43.36	42.41	43.15	43.15	1.48%	200,809
Jan 21, 2026	41.38	42.84	41.38	42.52	42.52	3.66%	247,365
Jan 20, 2026	40.01	41.54	40.01	41.02	41.02	-0.10%	226,087
Jan 16, 2026	41.50	41.88	40.55	41.06	41.06	-0.70%	249,687
Jan 15, 2026	40.87	41.92	40.22	41.35	41.35	1.95%	148,264
Jan 14, 2026	40.89	41.35	40.15	40.56	40.56	-0.78%	145,208
Jan 13, 2026	41.31	41.92	40.62	40.88	40.88	0.91%	217,486
Jan 12, 2026	39.25	40.61	39.25	40.51	40.51	2.69%	231,276
Jan 9, 2026	38.42	39.63	38.25	39.45	39.45	3.11%	231,399
Jan 8, 2026	37.96	38.38	37.41	38.26	38.26	0.79%	132,860
Jan 7, 2026	38.43	38.47	37.63	37.96	37.96	-1.30%	176,410
Jan 6, 2026	38.21	38.59	37.13	38.46	38.46	0.16%	326,765
Jan 5, 2026	38.17	39.09	38.00	38.40	38.40	2.05%	231,456
Jan 2, 2026	37.27	37.63	37.10	37.63	37.63	1.26%	130,350
Dec 31, 2025	37.42	37.85	37.02	37.16	37.16	-0.48%	149,171
Dec 30, 2025	37.59	37.72	37.29	37.34	37.34	-0.40%	124,592
Dec 29, 2025	37.55	37.78	37.21	37.49	37.49	-0.87%	130,562
Dec 26, 2025	38.20	38.63	37.51	37.82	37.82	-0.81%	112,784
Dec 24, 2025	38.05	38.31	37.77	38.13	38.13	0.24%	61,537
Dec 23, 2025	38.34	38.49	37.83	38.04	38.04	-1.01%	211,875
Dec 22, 2025	38.90	38.90	38.28	38.43	38.43	-0.47%	203,903
Dec 19, 2025	38.30	39.25	38.01	38.61	38.61	0.65%	364,635
Dec 18, 2025	38.10	38.62	37.63	38.36	38.36	2.57%	411,663
Dec 17, 2025	38.95	39.04	37.27	37.40	37.40	-4.20%	347,033
Dec 16, 2025	39.48	40.00	38.39	39.04	39.04	-1.24%	366,313
Dec 15, 2025	40.38	40.89	39.04	39.53	39.53	-1.74%	489,926
Dec 12, 2025	41.12	41.12	38.87	40.23	40.23	-1.66%	675,692
Dec 11, 2025	40.17	41.20	39.72	40.91	40.91	2.22%	347,669
Dec 10, 2025	38.87	41.04	38.49	40.02	40.02	3.06%	617,032
Dec 9, 2025	38.05	39.38	38.01	38.83	38.83	1.57%	404,692
Dec 8, 2025	39.41	39.41	38.07	38.23	38.23	-2.28%	534,519
Dec 5, 2025	38.25	39.34	37.69	39.12	39.12	3.57%	603,659
Dec 4, 2025	35.89	39.26	35.81	37.77	37.77	4.92%	1,017,362
Dec 3, 2025	35.80	36.12	35.21	36.00	36.00	0.78%	195,832
Dec 2, 2025	35.50	36.08	34.92	35.72	35.72	0.93%	536,942
Dec 1, 2025	34.74	35.76	34.74	35.39	35.39	0.83%	283,758
Nov 28, 2025	35.22	35.31	34.70	35.10	35.10	0.09%	142,335
Nov 26, 2025	35.01	35.50	34.88	35.07	35.07	-0.43%	293,716
Nov 25, 2025	34.64	35.38	33.90	35.22	35.22	2.92%	291,933
Nov 24, 2025	33.87	34.49	33.76	34.22	34.22	0.97%	218,785
Nov 21, 2025	32.84	34.00	32.82	33.89	33.89	3.45%	439,031
Nov 20, 2025	34.00	34.37	32.52	32.76	32.76	-2.00%	234,160
Nov 19, 2025	33.69	34.26	33.29	33.43	33.43	-0.74%	322,137
Nov 18, 2025	33.40	33.94	32.89	33.68	33.68	-	182,460
Nov 17, 2025	35.22	35.26	33.56	33.68	33.68	-3.85%	232,178
Nov 14, 2025	34.67	35.07	34.25	35.03	35.03	0.55%	163,877
Nov 13, 2025	35.40	35.69	34.40	34.84	34.84	-2.08%	217,317
Nov 12, 2025	35.77	36.05	35.54	35.58	35.58	-1.03%	234,076
Nov 11, 2025	35.21	36.14	34.61	35.95	35.95	2.13%	286,570
Nov 10, 2025	34.88	35.55	34.19	35.20	35.20	2.89%	615,996
Nov 7, 2025	33.19	34.41	32.71	34.21	34.21	4.30%	380,877
Nov 6, 2025	32.00	33.71	31.18	32.80	32.80	11.53%	529,211
Nov 5, 2025	28.36	29.64	27.71	29.41	29.41	3.70%	251,199
Nov 4, 2025	28.73	29.19	28.14	28.36	28.36	-2.74%	232,993
Nov 3, 2025	28.63	29.24	28.42	29.16	29.16	1.50%	304,897
Oct 31, 2025	27.84	28.91	27.29	28.73	28.73	3.01%	165,277
Oct 30, 2025	27.76	28.41	27.13	27.89	27.89	-0.07%	186,412
Oct 29, 2025	28.08	28.94	27.56	27.91	27.91	-0.64%	175,937
Oct 28, 2025	27.75	28.30	27.20	28.09	28.09	0.79%	179,331
Oct 27, 2025	28.36	28.36	27.65	27.87	27.87	-0.71%	192,347
Oct 24, 2025	27.91	28.30	27.84	28.07	28.07	2.11%	109,719
Oct 23, 2025	27.20	27.56	27.09	27.49	27.49	1.44%	67,915
Oct 22, 2025	27.46	27.46	26.88	27.10	27.10	-1.06%	146,082
Oct 21, 2025	26.65	27.56	26.37	27.39	27.39	2.01%	169,624
Oct 20, 2025	26.56	26.89	26.39	26.85	26.85	2.13%	77,560
Oct 17, 2025	26.75	27.13	26.22	26.29	26.29	-2.70%	119,177
Oct 16, 2025	27.30	27.38	26.80	27.02	27.02	-0.92%	174,667
Oct 15, 2025	26.74	27.27	26.58	27.27	27.27	2.98%	163,485
Oct 14, 2025	25.30	26.50	25.30	26.48	26.48	2.87%	196,674
Oct 13, 2025	25.40	25.87	25.26	25.74	25.74	3.25%	108,713
Oct 10, 2025	26.12	26.38	24.89	24.93	24.93	-4.30%	129,077
Oct 9, 2025	26.66	26.66	25.77	26.05	26.05	-2.07%	192,955
Oct 8, 2025	26.64	26.85	26.41	26.60	26.60	0.68%	99,805
Oct 7, 2025	27.49	27.61	26.35	26.42	26.42	-3.82%	295,573
Oct 6, 2025	27.74	27.97	27.01	27.47	27.47	-0.33%	214,480