Skip to main content
Thermon Group Holdings, Inc. (THR)
NYSE: THR · Real-Time Price · USD
39.12
+1.35 (3.57%)
Dec 5, 2025, 4:00 PM EST - Market closed

Thermon Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202538.2539.3437.6939.1239.123.57%603,490
Dec 4, 202535.8939.2635.8137.7737.774.92%1,015,894
Dec 3, 202535.8036.1235.2136.0036.000.78%195,832
Dec 2, 202535.5036.0834.9235.7235.720.93%536,942
Dec 1, 202534.7435.7634.7435.3935.390.83%283,758
Nov 28, 202535.2235.3134.7035.1035.100.09%142,335
Nov 26, 202535.0135.5034.8835.0735.07-0.43%293,716
Nov 25, 202534.6435.3833.9035.2235.222.92%291,933
Nov 24, 202533.8734.4933.7634.2234.220.97%218,785
Nov 21, 202532.8434.0032.8233.8933.893.45%439,031
Nov 20, 202534.0034.3732.5232.7632.76-2.00%234,160
Nov 19, 202533.6934.2633.2933.4333.43-0.74%322,137
Nov 18, 202533.4033.9432.8933.6833.68-182,460
Nov 17, 202535.2235.2633.5633.6833.68-3.85%232,178
Nov 14, 202534.6735.0734.2535.0335.030.55%163,877
Nov 13, 202535.4035.6934.4034.8434.84-2.08%217,317
Nov 12, 202535.7736.0535.5435.5835.58-1.03%234,076
Nov 11, 202535.2136.1434.6135.9535.952.13%286,570
Nov 10, 202534.8835.5534.1935.2035.202.89%615,996
Nov 7, 202533.1934.4132.7134.2134.214.30%380,877
Nov 6, 202532.0033.7131.1832.8032.8011.53%529,211
Nov 5, 202528.3629.6427.7129.4129.413.70%251,199
Nov 4, 202528.7329.1928.1428.3628.36-2.74%232,993
Nov 3, 202528.6329.2428.4229.1629.161.50%304,897
Oct 31, 202527.8428.9127.2928.7328.733.01%165,277
Oct 30, 202527.7628.4127.1327.8927.89-0.07%186,412
Oct 29, 202528.0828.9427.5627.9127.91-0.64%175,937
Oct 28, 202527.7528.3027.2028.0928.090.79%179,331
Oct 27, 202528.3628.3627.6527.8727.87-0.71%192,347
Oct 24, 202527.9128.3027.8428.0728.072.11%109,719
Oct 23, 202527.2027.5627.0927.4927.491.44%67,915
Oct 22, 202527.4627.4626.8827.1027.10-1.06%146,082
Oct 21, 202526.6527.5626.3727.3927.392.01%169,624
Oct 20, 202526.5626.8926.3926.8526.852.13%77,560
Oct 17, 202526.7527.1326.2226.2926.29-2.70%119,177
Oct 16, 202527.3027.3826.8027.0227.02-0.92%174,667
Oct 15, 202526.7427.2726.5827.2727.272.98%163,485
Oct 14, 202525.3026.5025.3026.4826.482.87%196,674
Oct 13, 202525.4025.8725.2625.7425.743.25%108,713
Oct 10, 202526.1226.3824.8924.9324.93-4.30%129,077
Oct 9, 202526.6626.6625.7726.0526.05-2.07%192,955
Oct 8, 202526.6426.8526.4126.6026.600.68%99,805
Oct 7, 202527.4927.6126.3526.4226.42-3.82%295,573
Oct 6, 202527.7427.9727.0127.4727.47-0.33%214,480
Oct 3, 202527.4227.8427.4227.5627.561.10%107,669
Oct 2, 202527.2727.4926.6427.2627.26-0.07%146,292
Oct 1, 202526.4627.3826.3627.2827.282.10%126,650
Sep 30, 202526.2726.7526.2726.7226.720.98%155,392
Sep 29, 202526.7326.8026.2926.4626.46-0.45%175,491
Sep 26, 202526.5727.1226.4426.5826.58-0.23%225,012
Sep 25, 202526.9527.2126.6326.6426.64-2.24%205,676
Sep 24, 202527.2627.9727.0727.2527.25-0.22%206,389
Sep 23, 202527.6427.9926.8327.3127.31-1.01%315,176
Sep 22, 202527.1327.6227.0927.5927.590.66%217,257
Sep 19, 202527.1328.0026.9727.4127.411.18%683,332
Sep 18, 202526.6227.2226.4927.0927.092.77%214,861
Sep 17, 202526.4527.1426.2126.3626.360.08%372,623
Sep 16, 202525.7026.4325.2926.3426.342.61%469,967
Sep 15, 202525.5825.8025.1225.6725.670.55%294,633
Sep 12, 202525.8726.2125.3325.5325.53-2.11%240,995
Sep 11, 202524.9026.1324.8426.0826.084.40%183,805
Sep 10, 202524.6525.0924.5024.9824.981.13%230,476
Sep 9, 202525.1625.1624.5324.7024.70-2.64%173,311
Sep 8, 202525.6925.6925.1225.3725.37-0.74%180,909
Sep 5, 202526.4126.5625.3025.5625.56-3.00%269,500
Sep 4, 202525.6826.3625.4126.3526.353.50%342,223
Sep 3, 202526.2026.5525.4025.4625.46-3.05%246,062
Sep 2, 202525.9526.6025.9326.2626.26-0.98%176,313
Aug 29, 202526.5726.6826.1126.5226.520.19%321,936
Aug 28, 202527.0327.1226.2426.4726.47-1.42%167,378
Aug 27, 202526.4026.9026.4026.8526.850.94%158,800
Aug 26, 202526.0826.6826.0026.6026.601.99%142,728
Aug 25, 202526.4726.7125.9726.0826.08-2.25%171,981
Aug 22, 202525.3626.7925.3126.6826.686.29%219,540
Aug 21, 202525.0025.2524.7225.1025.100.08%129,396
Aug 20, 202525.4125.4124.8825.0825.08-1.07%223,196
Aug 19, 202525.5626.0625.3025.3525.35-1.32%168,193
Aug 18, 202525.2625.7525.1925.6925.691.90%199,035
Aug 15, 202525.3925.6325.0925.2125.21-0.36%225,374
Aug 14, 202525.4925.6825.0725.3025.30-2.62%213,305
Aug 13, 202525.8826.4625.7425.9825.981.05%304,538
Aug 12, 202524.9425.7924.8625.7125.713.84%401,277
Aug 11, 202524.2325.1624.2324.7624.762.74%351,998
Aug 8, 202525.0725.2023.8624.1024.10-3.41%258,927
Aug 7, 202527.0927.0924.3324.9524.95-11.62%395,512
Aug 6, 202528.2928.4128.0328.2328.23-0.67%183,952
Aug 5, 202527.9828.4527.7228.4228.421.86%172,526
Aug 4, 202527.5927.9027.4927.9027.901.79%149,621
Aug 1, 202527.7928.0127.1727.4127.41-3.08%144,895
Jul 31, 202527.9928.8427.9128.2828.28-123,168
Jul 30, 202528.5428.7128.0228.2828.28-0.49%132,067
Jul 29, 202528.6328.6328.2028.4228.420.42%114,991
Jul 28, 202528.1528.4127.4228.3028.300.64%130,376
Jul 25, 202528.1828.2227.8728.1228.120.43%87,760
Jul 24, 202527.9928.2127.6228.0028.00-0.85%128,649
Jul 23, 202527.8128.2527.7328.2428.242.50%135,551
Jul 22, 202527.4427.8627.4427.5527.550.36%95,036
Jul 21, 202527.8228.0027.4327.4527.45-0.90%111,063
Jul 18, 202528.1628.2327.4327.7027.70-1.42%120,948
Jul 17, 202527.7128.3527.7128.1028.101.66%161,817