NYSE:THO | Historical Stock Price | THOR INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-01-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.56$1.91$6.47$21.93$74.34$251.991984-01-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.68$1.689,900——
1986-12-30$1.67$1.67179,100——
1986-12-29$1.74$1.7430,600——
1986-12-26$1.78$1.782,700——
1986-12-24$1.78$1.7840,500——
1986-12-23$1.72$1.7252,200——
1986-12-22$1.78$1.7872,900——
1986-12-19$1.74$1.7413,500——
1986-12-18$1.72$1.7232,400——
1986-12-17$1.69$1.6929,700——
1986-12-16$1.69$1.6917,100——
1986-12-15$1.71$1.716,300——
1986-12-12$1.68$1.6831,500——
1986-12-11$1.67$1.6719,800——
1986-12-10$1.74$1.7434,200——
1986-12-09$1.72$1.7275,600——
1986-12-08$1.72$1.7233,300——
1986-12-05$1.72$1.72143,100——
1986-12-04$1.68$1.68166,500——
1986-12-03$1.63$1.6250,400——
1986-12-02$1.60$1.6016,200——
1986-12-01$1.57$1.5712,600——
1986-11-28$1.60$1.6015,300——
1986-11-26$1.60$1.60226,800——
1986-11-25$1.65$1.6591,800——
1986-11-24$1.65$1.6518,000——
1986-11-21$1.60$1.60176,400——
1986-11-20$1.44$1.44116,100——
1986-11-19$1.43$1.4339,600——
1986-11-18$1.49$1.4947,700——
1986-11-17$1.51$1.512,700——
1986-11-14$1.53$1.539,900——
1986-11-13$1.54$1.5474,700——
1986-11-12$1.53$1.5348,600——
1986-11-11$1.57$1.576,300——
1986-11-10$1.57$1.5710,800——
1986-11-07$1.58$1.589,900——
1986-11-06$1.56$1.5611,700——
1986-11-05$1.57$1.5729,700——
1986-11-04$1.58$1.5820,700——
1986-11-03$1.60$1.609,000——
1986-10-31$1.58$1.5811,700——
1986-10-30$1.61$1.617,200——
1986-10-29$1.63$1.62120,600——
1986-10-28$1.60$1.6030,600——
1986-10-27$1.63$1.6228,800——
1986-10-24$1.56$1.5618,900——
1986-10-23$1.54$1.547,200——
1986-10-22$1.54$1.546,300——
1986-10-21$1.56$1.5644,100——
1986-10-20$1.54$1.544,500——
1986-10-17$1.54$1.546,300——
1986-10-16$1.56$1.5643,200——
1986-10-15$1.57$1.5740,500——
1986-10-14$1.60$1.6030,600——
1986-10-13$1.61$1.6111,700——
1986-10-10$1.61$1.619,000——
1986-10-09$1.63$1.620——
1986-10-08$1.63$1.620——
1986-10-07$1.63$1.6246,800——
1986-10-06$1.67$1.6736,000——
1986-10-03$1.64$1.64103,500——
1986-10-02$1.63$1.62108,000——
1986-10-01$1.69$1.69222,300——
1986-09-30$1.51$1.51110,700——
1986-09-29$1.44$1.4412,600——
1986-09-26$1.47$1.4711,700——
1986-09-25$1.47$1.477,200——
1986-09-24$1.51$1.5115,300——
1986-09-23$1.49$1.4978,300——
1986-09-22$1.33$1.33325,800——
1986-09-19$1.33$1.3378,300——
1986-09-18$1.38$1.3710,800——
1986-09-17$1.38$1.375,400——
1986-09-16$1.40$1.40188,100——
1986-09-15$1.44$1.44129,600——
1986-09-12$1.46$1.4668,400——
1986-09-11$1.50$1.5043,200——
1986-09-10$1.64$1.6425,200——
1986-09-09$1.68$1.6816,200——
1986-09-08$1.71$1.7129,700——
1986-09-05$1.69$1.6913,500——
1986-09-04$1.69$1.6963,900——
1986-09-03$1.72$1.7219,800——
1986-09-02$1.78$1.7827,000——
1986-08-29$1.75$1.7584,600——
1986-08-28$1.72$1.72104,400——
1986-08-27$1.67$1.6774,700——
1986-08-26$1.64$1.6434,200——
1986-08-25$1.67$1.6752,200——
1986-08-22$1.67$1.6750,400——
1986-08-21$1.69$1.69331,200——
1986-08-20$1.50$1.50129,600——
1986-08-19$1.49$1.49362,700——
1986-08-18$1.54$1.54135,000——
1986-08-15$1.58$1.58184,500——
1986-08-14$1.61$1.61135,900——
1986-08-13$1.60$1.60300,600——
1986-08-12$1.58$1.5883,700——
1986-08-11$1.61$1.61490,500——
1986-08-08$1.58$1.58105,300——
1986-08-07$1.67$1.6799,000——
1986-08-06$1.72$1.7224,300——
1986-08-05$1.72$1.7223,400——
1986-08-04$1.72$1.7260,300——
1986-08-01$1.72$1.7257,600——
1986-07-31$1.78$1.7832,400——
1986-07-30$1.72$1.72113,400——
1986-07-29$1.79$1.7975,600——
1986-07-28$1.78$1.78278,100——
1986-07-25$1.83$1.83103,500——
1986-07-24$1.83$1.83128,700——
1986-07-23$1.89$1.89122,400——
1986-07-22$1.86$1.861,800——
1986-07-21$1.86$1.8645,000——
1986-07-18$1.89$1.891,052,100——
1986-07-17$1.86$1.8649,500——
1986-07-16$1.86$1.86184,500——
1986-07-15$1.86$1.86242,100——
1986-07-14$1.89$1.8976,500——
1986-07-11$1.90$1.9036,900——
1986-07-10$1.92$1.92207,000——
1986-07-09$1.89$1.89171,000——
1986-07-08$1.86$1.86546,300——
1986-07-07$1.99$1.991,251,000——
1986-07-03$2.00$2.00766,800——
1986-07-02$1.92$1.922,851,200——
1986-07-01$1.78$1.78249,300——
1986-06-30$1.83$1.83225,000——
1986-06-27$1.92$1.920——
1986-06-26$1.92$1.9215,300——
1986-06-25$1.83$1.83332,100——
1986-06-24$1.92$1.9210,800——
1986-06-23$1.83$1.8322,500——
1986-06-20$1.85$1.8534,200——
1986-06-19$1.86$1.8611,700——
1986-06-18$1.89$1.899,900——
1986-06-17$1.89$1.8992,700——
1986-06-16$1.94$1.9466,600——
1986-06-13$1.99$1.999,900——
1986-06-12$1.94$1.9454,000——
1986-06-11$2.00$2.0061,200——
1986-06-10$2.00$2.0063,000——
1986-06-09$1.97$1.972,700——
1986-06-06$1.97$1.97365,400——
1986-06-05$1.97$1.9727,900——
1986-06-04$1.94$1.94324,900——
1986-06-03$1.97$1.976,300——
1986-06-02$1.97$1.9726,100——
1986-05-30$1.97$1.9726,100——
1986-05-29$1.97$1.9763,900——
1986-05-28$1.92$1.92105,300——
1986-05-27$1.83$1.83900——
1986-05-23$1.86$1.86900——
1986-05-22$1.83$1.838,100——
1986-05-21$1.83$1.831,800——
1986-05-20$1.92$1.9210,800——
1986-05-19$1.83$1.836,300——
1986-05-16$1.83$1.8339,600——
1986-05-15$1.83$1.8399,000——
1986-05-14$1.83$1.835,400——
1986-05-13$1.83$1.8364,800——
1986-05-12$1.83$1.839,900——
1986-05-09$1.83$1.8356,700——
1986-05-08$1.83$1.8387,300——
1986-05-07$1.83$1.8358,500——
1986-05-06$1.86$1.8637,800——
1986-05-05$1.86$1.8679,200——
1986-05-02$1.83$1.831,800——
1986-05-01$1.83$1.8326,100——
1986-04-30$1.83$1.839,900——
1986-04-29$1.92$1.92276,300——
1986-04-28$1.81$1.8118,900——
1986-04-25$1.92$1.928,100——
1986-04-24$1.78$1.7840,500——
1986-04-23$1.75$1.759,900——
1986-04-22$1.75$1.7514,400——
1986-04-21$1.75$1.7513,500——
1986-04-18$1.75$1.75764,100——
1986-04-17$1.72$1.727,200——
1986-04-16$1.72$1.7248,600——
1986-04-15$1.72$1.725,400——
1986-04-14$1.83$1.8321,600——
1986-04-11$1.72$1.7218,900——
1986-04-10$1.72$1.7231,500——
1986-04-09$1.67$1.6730,600——
1986-04-08$1.64$1.6411,700——
1986-04-07$1.64$1.6429,700——
1986-04-04$1.72$1.7287,300——
1986-04-03$1.64$1.6421,600——
1986-04-02$1.64$1.6417,100——
1986-04-01$1.63$1.62136,800——
1986-03-31$1.59$1.5948,600——
1986-03-27$1.52$1.5222,950——
1986-03-26$1.44$1.4421,600——
1986-03-25$1.44$1.448,100——
1986-03-24$1.44$1.444,050——
1986-03-21$1.56$1.560——
1986-03-20$1.56$1.5614,850——
1986-03-19$1.56$1.562,700——
1986-03-18$1.56$1.566,750——
1986-03-17$1.56$1.5613,500——
1986-03-14$1.44$1.4420,250——
1986-03-13$1.56$1.564,050——
1986-03-12$1.54$1.5459,400——
1986-03-11$1.56$1.565,400——
1986-03-10$1.48$1.4812,150——
1986-03-07$1.56$1.5628,350——
1986-03-06$1.56$1.56137,700——
1986-03-05$1.52$1.5222,950——
1986-03-04$1.56$1.5622,950——
1986-03-03$1.52$1.52171,450——
1986-02-28$1.56$1.5639,150——
1986-02-27$1.52$1.52149,850——
1986-02-26$1.44$1.4443,200——
1986-02-25$1.48$1.48287,550——
1986-02-24$1.50$1.501,062,450——
1986-02-21$1.39$1.39664,200——
1986-02-20$1.37$1.3716,200——
1986-02-19$1.33$1.3341,850——
1986-02-18$1.28$1.2825,650——
1986-02-14$1.26$1.2693,150——
1986-02-13$1.19$1.192,700——
1986-02-12$1.17$1.1743,200——
1986-02-11$1.13$1.131,350——
1986-02-10$1.15$1.1522,950——
1986-02-07$1.13$1.132,700——
1986-02-06$1.15$1.15118,800——
1986-02-05$1.13$1.1358,050——
1986-02-04$1.18$1.18405,000——
1986-02-03$1.19$1.190——
1986-01-31$1.19$1.196,750——
1986-01-30$1.15$1.151,350——
1986-01-29$1.15$1.1545,900——
1986-01-28$1.19$1.191,350——
1986-01-27$1.19$1.1910,800——
1986-01-24$1.15$1.1524,300——
1986-01-23$1.15$1.1532,400——
1986-01-22$1.19$1.1912,150——
1986-01-21$1.13$1.1397,200——
1986-01-20$1.07$1.0710,800——
1986-01-17$1.13$1.1312,150——
1986-01-16$1.13$1.130——
1986-01-15$1.13$1.138,100——
1986-01-14$1.07$1.0722,950——
1986-01-13$1.13$1.139,450——
1986-01-10$1.13$1.1316,200——
1986-01-09$1.10$1.1054,000——
1986-01-08$1.07$1.0762,100——
1986-01-07$1.08$1.089,450——
1986-01-06$1.07$1.07297,000——
1986-01-03$1.06$1.0610,800——
1986-01-02$1.07$1.0716,200——