Thermon Group Holdings, Inc. (THR)
Jun 1, 2026 - THR was delisted (reason: acquired by CECO)
61.14
-5.67 (-8.49%)
Inactive · Last trade price
on May 29, 2026
Thermon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 66.42 | 66.68 | 59.95 | 61.14 | 61.14 | -8.49% | 2,868,263 |
| May 28, 2026 | 69.12 | 69.12 | 62.96 | 66.81 | 66.81 | -3.47% | 808,926 |
| May 27, 2026 | 71.33 | 71.87 | 68.93 | 69.21 | 69.21 | -2.86% | 537,988 |
| May 26, 2026 | 66.64 | 71.68 | 66.64 | 71.25 | 71.25 | 8.43% | 690,666 |
| May 22, 2026 | 65.34 | 66.15 | 64.58 | 65.71 | 65.71 | 1.03% | 438,317 |
| May 21, 2026 | 64.43 | 65.83 | 64.13 | 65.04 | 65.04 | -0.60% | 389,766 |
| May 20, 2026 | 63.14 | 66.13 | 62.95 | 65.43 | 65.43 | 3.17% | 508,937 |
| May 19, 2026 | 62.15 | 63.65 | 60.45 | 63.42 | 63.42 | -0.98% | 825,686 |
| May 18, 2026 | 65.31 | 66.02 | 63.51 | 64.05 | 64.05 | -1.81% | 645,262 |
| May 15, 2026 | 67.20 | 67.20 | 65.00 | 65.23 | 65.23 | -4.93% | 693,481 |
| May 14, 2026 | 67.03 | 68.81 | 66.52 | 68.61 | 68.61 | 3.02% | 358,671 |
| May 13, 2026 | 65.89 | 67.46 | 64.05 | 66.60 | 66.60 | 2.95% | 501,067 |
| May 12, 2026 | 65.16 | 65.16 | 63.23 | 64.69 | 64.69 | -1.19% | 701,187 |
| May 11, 2026 | 66.01 | 67.41 | 65.37 | 65.47 | 65.47 | -0.29% | 803,673 |
| May 8, 2026 | 66.25 | 67.00 | 64.64 | 65.66 | 65.66 | 0.52% | 647,265 |
| May 7, 2026 | 68.70 | 69.26 | 64.64 | 65.32 | 65.32 | -4.99% | 791,686 |
| May 6, 2026 | 70.01 | 71.24 | 68.02 | 68.75 | 68.75 | -1.45% | 1,188,810 |
| May 5, 2026 | 63.81 | 70.05 | 63.61 | 69.76 | 69.76 | 10.66% | 1,370,887 |
| May 4, 2026 | 62.36 | 63.56 | 60.60 | 63.04 | 63.04 | 4.16% | 1,260,338 |
| May 1, 2026 | 60.84 | 60.98 | 59.51 | 60.52 | 60.52 | 0.05% | 371,903 |
| Apr 30, 2026 | 59.65 | 61.18 | 59.60 | 60.49 | 60.49 | 1.99% | 488,513 |
| Apr 29, 2026 | 60.75 | 61.43 | 58.72 | 59.31 | 59.31 | -2.00% | 682,082 |
| Apr 28, 2026 | 55.89 | 61.24 | 53.54 | 60.52 | 60.52 | 11.85% | 1,970,655 |
| Apr 27, 2026 | 53.91 | 55.39 | 53.66 | 54.11 | 54.11 | -0.13% | 487,601 |
| Apr 24, 2026 | 54.05 | 54.72 | 53.60 | 54.18 | 54.18 | 0.20% | 433,846 |
| Apr 23, 2026 | 53.87 | 54.48 | 52.97 | 54.07 | 54.07 | 1.25% | 309,192 |
| Apr 22, 2026 | 52.36 | 53.80 | 52.20 | 53.40 | 53.40 | 3.09% | 423,649 |
| Apr 21, 2026 | 53.95 | 54.58 | 51.50 | 51.80 | 51.80 | -4.29% | 257,194 |
| Apr 20, 2026 | 54.06 | 54.76 | 53.69 | 54.12 | 54.12 | -0.28% | 343,221 |
| Apr 17, 2026 | 54.51 | 55.40 | 54.20 | 54.27 | 54.27 | 1.23% | 269,290 |
| Apr 16, 2026 | 53.39 | 54.11 | 53.01 | 53.61 | 53.61 | -0.65% | 160,428 |
| Apr 15, 2026 | 54.63 | 54.96 | 53.05 | 53.96 | 53.96 | -2.00% | 183,171 |
| Apr 14, 2026 | 55.25 | 55.91 | 54.55 | 55.06 | 55.06 | -0.38% | 171,548 |
| Apr 13, 2026 | 53.31 | 55.59 | 53.19 | 55.27 | 55.27 | 3.02% | 289,652 |
| Apr 10, 2026 | 54.50 | 54.74 | 53.58 | 53.65 | 53.65 | -1.32% | 262,245 |
| Apr 9, 2026 | 51.93 | 54.48 | 51.93 | 54.37 | 54.37 | 3.60% | 295,929 |
| Apr 8, 2026 | 51.98 | 53.29 | 51.65 | 52.48 | 52.48 | 4.98% | 392,548 |
| Apr 7, 2026 | 50.49 | 51.10 | 49.62 | 49.99 | 49.99 | -1.96% | 248,848 |
| Apr 6, 2026 | 52.18 | 52.68 | 50.57 | 50.99 | 50.99 | -2.09% | 220,665 |
| Apr 2, 2026 | 50.65 | 52.28 | 49.62 | 52.08 | 52.08 | 0.58% | 204,007 |
| Apr 1, 2026 | 50.90 | 52.49 | 50.90 | 51.78 | 51.78 | 2.74% | 320,585 |
| Mar 31, 2026 | 49.72 | 50.68 | 48.96 | 50.40 | 50.40 | 2.88% | 340,491 |
| Mar 30, 2026 | 51.83 | 52.35 | 48.88 | 48.99 | 48.99 | -4.24% | 302,655 |
| Mar 27, 2026 | 50.54 | 51.94 | 50.15 | 51.16 | 51.16 | 0.20% | 270,645 |
| Mar 26, 2026 | 50.95 | 51.28 | 50.23 | 51.06 | 51.06 | -1.31% | 349,120 |
| Mar 25, 2026 | 51.90 | 52.98 | 51.05 | 51.74 | 51.74 | 0.02% | 616,510 |
| Mar 24, 2026 | 48.37 | 51.89 | 47.79 | 51.73 | 51.73 | 5.61% | 392,598 |
| Mar 23, 2026 | 48.55 | 49.69 | 47.48 | 48.98 | 48.98 | 4.37% | 411,903 |
| Mar 20, 2026 | 48.63 | 48.63 | 46.60 | 46.93 | 46.93 | -3.32% | 872,594 |
| Mar 19, 2026 | 47.12 | 48.85 | 46.64 | 48.54 | 48.54 | 1.97% | 636,809 |
| Mar 18, 2026 | 49.09 | 49.97 | 47.54 | 47.60 | 47.60 | -3.78% | 561,383 |
| Mar 17, 2026 | 48.45 | 49.48 | 47.77 | 49.47 | 49.47 | 2.70% | 437,720 |
| Mar 16, 2026 | 47.45 | 48.53 | 46.44 | 48.17 | 48.17 | 3.32% | 563,888 |
| Mar 13, 2026 | 46.69 | 47.60 | 45.90 | 46.62 | 46.62 | 0.21% | 442,608 |
| Mar 12, 2026 | 46.18 | 48.24 | 45.22 | 46.52 | 46.52 | -0.89% | 378,403 |
| Mar 11, 2026 | 46.07 | 47.24 | 45.95 | 46.94 | 46.94 | 0.97% | 253,529 |
| Mar 10, 2026 | 44.34 | 47.39 | 44.24 | 46.49 | 46.49 | 4.47% | 511,994 |
| Mar 9, 2026 | 44.01 | 45.04 | 43.47 | 44.50 | 44.50 | -1.70% | 936,982 |
| Mar 6, 2026 | 45.00 | 46.02 | 44.91 | 45.27 | 45.27 | -3.06% | 505,987 |
| Mar 5, 2026 | 47.10 | 47.96 | 46.13 | 46.70 | 46.70 | -2.63% | 488,242 |
| Mar 4, 2026 | 47.06 | 48.57 | 46.15 | 47.96 | 47.96 | 3.10% | 616,304 |
| Mar 3, 2026 | 47.66 | 48.11 | 46.35 | 46.52 | 46.52 | -5.06% | 1,339,460 |
| Mar 2, 2026 | 50.28 | 51.06 | 48.95 | 49.00 | 49.00 | -3.51% | 1,502,105 |
| Feb 27, 2026 | 52.00 | 52.09 | 49.99 | 50.78 | 50.78 | -3.61% | 904,516 |
| 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% | 1,908,589 |
| Feb 24, 2026 | 58.51 | 58.56 | 50.17 | 50.48 | 50.48 | 1.43% | 3,583,985 |
| Feb 23, 2026 | 51.10 | 52.29 | 48.31 | 49.77 | 49.77 | -2.45% | 387,466 |
| Feb 20, 2026 | 50.67 | 51.70 | 50.24 | 51.02 | 51.02 | 0.55% | 392,373 |
| Feb 19, 2026 | 50.25 | 51.10 | 49.62 | 50.74 | 50.74 | 0.50% | 548,644 |
| 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% | 280,218 |
| Feb 13, 2026 | 51.12 | 52.41 | 50.59 | 51.69 | 51.69 | 1.15% | 306,737 |
| Feb 12, 2026 | 52.95 | 53.52 | 50.71 | 51.10 | 51.10 | -2.96% | 357,782 |
| Feb 11, 2026 | 51.13 | 52.70 | 50.18 | 52.66 | 52.66 | 4.80% | 609,926 |
| 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% | 542,695 |
| Feb 6, 2026 | 49.90 | 51.54 | 49.36 | 50.42 | 50.42 | 3.38% | 589,826 |
| Feb 5, 2026 | 46.86 | 48.97 | 43.02 | 48.77 | 48.77 | 5.59% | 651,339 |
| Feb 4, 2026 | 47.60 | 48.39 | 44.88 | 46.19 | 46.19 | -2.14% | 735,074 |
| Feb 3, 2026 | 47.80 | 49.61 | 47.00 | 47.20 | 47.20 | 0.17% | 516,354 |
| Feb 2, 2026 | 45.68 | 48.08 | 45.68 | 47.12 | 47.12 | 4.13% | 491,592 |
| Jan 30, 2026 | 44.56 | 45.72 | 43.97 | 45.25 | 45.25 | -0.72% | 413,110 |
| Jan 29, 2026 | 43.65 | 45.62 | 43.15 | 45.58 | 45.58 | 4.95% | 223,685 |
| Jan 28, 2026 | 43.97 | 44.76 | 42.74 | 43.43 | 43.43 | -1.23% | 366,681 |
| Jan 27, 2026 | 43.27 | 44.20 | 42.94 | 43.97 | 43.97 | 1.59% | 233,846 |
| 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% | 284,682 |
| Jan 22, 2026 | 42.99 | 43.36 | 42.41 | 43.15 | 43.15 | 1.48% | 200,835 |
| Jan 21, 2026 | 41.38 | 42.84 | 41.38 | 42.52 | 42.52 | 3.66% | 247,601 |
| Jan 20, 2026 | 40.01 | 41.54 | 40.01 | 41.02 | 41.02 | -0.10% | 226,229 |
| Jan 16, 2026 | 41.50 | 41.88 | 40.55 | 41.06 | 41.06 | -0.70% | 252,309 |
| Jan 15, 2026 | 40.87 | 41.92 | 40.22 | 41.35 | 41.35 | 1.95% | 148,314 |
| Jan 14, 2026 | 40.89 | 41.35 | 40.15 | 40.56 | 40.56 | -0.78% | 145,212 |
| Jan 13, 2026 | 41.31 | 41.92 | 40.62 | 40.88 | 40.88 | 0.91% | 217,612 |
| Jan 12, 2026 | 39.25 | 40.61 | 39.25 | 40.51 | 40.51 | 2.69% | 231,543 |
| Jan 9, 2026 | 38.42 | 39.63 | 38.25 | 39.45 | 39.45 | 3.11% | 231,675 |
| Jan 8, 2026 | 37.96 | 38.38 | 37.41 | 38.26 | 38.26 | 0.79% | 132,888 |
| Jan 7, 2026 | 38.43 | 38.47 | 37.63 | 37.96 | 37.96 | -1.30% | 176,508 |
| Jan 6, 2026 | 38.21 | 38.59 | 37.13 | 38.46 | 38.46 | 0.16% | 329,327 |