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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.14$1.179,000——
1989-12-28$1.13$1.158,100——
1989-12-27$1.15$1.181,800——
1989-12-26$1.13$1.158,100——
1989-12-22$1.13$1.15900——
1989-12-21$1.11$1.1421,600——
1989-12-20$1.13$1.152,700——
1989-12-19$1.15$1.180——
1989-12-18$1.13$1.152,700——
1989-12-15$1.13$1.1532,400——
1989-12-14$1.13$1.159,000——
1989-12-13$1.13$1.1510,800——
1989-12-12$1.13$1.1529,700——
1989-12-11$1.13$1.15900——
1989-12-08$1.13$1.155,400——
1989-12-07$1.14$1.1618,000——
1989-12-06$1.14$1.16900——
1989-12-05$1.14$1.1625,200——
1989-12-04$1.10$1.1221,600——
1989-12-01$1.08$1.113,600——
1989-11-30$1.08$1.1129,700——
1989-11-29$1.13$1.150——
1989-11-28$1.13$1.150——
1989-11-27$1.08$1.111,800——
1989-11-24$1.08$1.119,000——
1989-11-22$1.06$1.08900——
1989-11-21$1.10$1.120——
1989-11-20$1.06$1.086,300——
1989-11-17$1.07$1.099,000——
1989-11-16$1.08$1.110——
1989-11-15$1.06$1.08900——
1989-11-14$1.06$1.082,700——
1989-11-13$1.07$1.095,400——
1989-11-10$1.10$1.120——
1989-11-09$1.10$1.120——
1989-11-08$1.07$1.093,600——
1989-11-07$1.06$1.08900——
1989-11-06$1.07$1.0915,300——
1989-11-03$1.07$1.0919,800——
1989-11-02$1.07$1.0920,700——
1989-11-01$1.08$1.1173,800——
1989-10-31$1.06$1.0815,300——
1989-10-30$1.07$1.091,800——
1989-10-27$1.07$1.0950,400——
1989-10-26$1.13$1.150——
1989-10-25$1.11$1.1420,700——
1989-10-24$1.14$1.161,800——
1989-10-23$1.15$1.180——
1989-10-20$1.14$1.1610,800——
1989-10-19$1.17$1.192,700——
1989-10-18$1.19$1.220——
1989-10-17$1.18$1.2122,500——
1989-10-16$1.17$1.195,400——
1989-10-13$1.18$1.2117,100——
1989-10-12$1.22$1.250——
1989-10-11$1.22$1.250——
1989-10-10$1.19$1.229,000——
1989-10-09$1.24$1.260——
1989-10-06$1.19$1.22183,600——
1989-10-05$1.22$1.259,900——
1989-10-04$1.21$1.2415,300——
1989-10-03$1.22$1.2541,400——
1989-10-02$1.22$1.255,400——
1989-09-29$1.25$1.280——
1989-09-28$1.21$1.24900——
1989-09-27$1.22$1.256,300——
1989-09-26$1.21$1.244,500——
1989-09-25$1.21$1.243,600——
1989-09-22$1.22$1.25900——
1989-09-21$1.21$1.248,100——
1989-09-20$1.24$1.260——
1989-09-19$1.21$1.2318,000——
1989-09-18$1.22$1.25900——
1989-09-15$1.22$1.252,700——
1989-09-14$1.25$1.270——
1989-09-13$1.22$1.258,100——
1989-09-12$1.24$1.260——
1989-09-11$1.25$1.270——
1989-09-08$1.21$1.2348,600——
1989-09-07$1.21$1.2314,400——
1989-09-06$1.24$1.260——
1989-09-05$1.21$1.23170,100——
1989-09-01$1.24$1.26900——
1989-08-31$1.24$1.2647,700——
1989-08-30$1.24$1.2627,000——
1989-08-29$1.22$1.2510,800——
1989-08-28$1.25$1.2718,900——
1989-08-25$1.28$1.30900——
1989-08-24$1.29$1.32900——
1989-08-23$1.32$1.350——
1989-08-22$1.29$1.3230,600——
1989-08-21$1.35$1.370——
1989-08-18$1.35$1.370——
1989-08-17$1.35$1.370——
1989-08-16$1.32$1.3513,500——
1989-08-15$1.32$1.358,100——
1989-08-14$1.31$1.334,500——
1989-08-11$1.31$1.331,800——
1989-08-10$1.35$1.370——
1989-08-09$1.32$1.351,800——
1989-08-08$1.31$1.3345,900——
1989-08-07$1.35$1.373,600——
1989-08-04$1.38$1.400——
1989-08-03$1.36$1.39159,300——
1989-08-02$1.33$1.364,500——
1989-08-01$1.33$1.362,700——
1989-07-31$1.32$1.352,700——
1989-07-28$1.32$1.3515,300——
1989-07-27$1.32$1.355,400——
1989-07-26$1.31$1.3313,500——
1989-07-25$1.28$1.307,200——
1989-07-24$1.28$1.309,900——
1989-07-21$1.28$1.308,100——
1989-07-20$1.26$1.29111,600——
1989-07-19$1.25$1.272,700——
1989-07-18$1.25$1.2716,200——
1989-07-17$1.28$1.300——
1989-07-14$1.25$1.277,200——
1989-07-13$1.25$1.271,800——
1989-07-12$1.25$1.271,800——
1989-07-11$1.25$1.279,000——
1989-07-10$1.22$1.2511,700——
1989-07-07$1.19$1.221,800——
1989-07-06$1.18$1.202,700——
1989-07-05$1.17$1.19900——
1989-07-03$1.17$1.19900——
1989-06-30$1.17$1.1945,000——
1989-06-29$1.15$1.187,200——
1989-06-28$1.17$1.19900——
1989-06-27$1.15$1.184,500——
1989-06-26$1.15$1.1858,500——
1989-06-23$1.14$1.1668,400——
1989-06-22$1.17$1.199,000——
1989-06-21$1.22$1.250——
1989-06-20$1.24$1.260——
1989-06-19$1.21$1.232,700——
1989-06-16$1.21$1.239,000——
1989-06-15$1.21$1.2362,100——
1989-06-14$1.19$1.2145,000——
1989-06-13$1.19$1.219,000——
1989-06-12$1.17$1.1922,500——
1989-06-09$1.15$1.1799,000——
1989-06-08$1.21$1.237,200——
1989-06-07$1.21$1.235,400——
1989-06-06$1.19$1.21110,700——
1989-06-05$1.24$1.2624,300——
1989-06-02$1.24$1.268,100——
1989-06-01$1.22$1.2455,800——
1989-05-31$1.25$1.2719,800——
1989-05-30$1.26$1.2919,800——
1989-05-26$1.26$1.2919,800——
1989-05-25$1.26$1.2927,000——
1989-05-24$1.28$1.304,500——
1989-05-23$1.31$1.330——
1989-05-22$1.28$1.301,800——
1989-05-19$1.28$1.3018,900——
1989-05-18$1.28$1.302,700——
1989-05-17$1.28$1.3013,500——
1989-05-16$1.28$1.3014,400——
1989-05-15$1.29$1.318,100——
1989-05-12$1.31$1.332,700——
1989-05-11$1.32$1.341,800——
1989-05-10$1.33$1.3616,200——
1989-05-09$1.33$1.36115,200——
1989-05-08$1.33$1.36112,500——
1989-05-05$1.31$1.330——
1989-05-04$1.28$1.309,000——
1989-05-03$1.28$1.306,300——
1989-05-02$1.29$1.3164,800——
1989-05-01$1.29$1.3122,500——
1989-04-28$1.28$1.3025,200——
1989-04-27$1.31$1.33103,500——
1989-04-26$1.28$1.302,700——
1989-04-25$1.28$1.3018,900——
1989-04-24$1.28$1.30900——
1989-04-21$1.28$1.309,000——
1989-04-20$1.28$1.3081,000——
1989-04-19$1.31$1.333,600——
1989-04-18$1.28$1.30108,000——
1989-04-17$1.29$1.3119,800——
1989-04-14$1.31$1.331,800——
1989-04-13$1.31$1.33900——
1989-04-12$1.31$1.33900——
1989-04-11$1.32$1.343,600——
1989-04-10$1.31$1.3319,800——
1989-04-07$1.31$1.339,900——
1989-04-06$1.33$1.3636,900——
1989-04-05$1.31$1.332,700——
1989-04-04$1.31$1.3334,200——
1989-04-03$1.32$1.344,500——
1989-03-31$1.32$1.341,800——
1989-03-30$1.31$1.337,200——
1989-03-29$1.33$1.36140,400——
1989-03-28$1.38$1.400——
1989-03-27$1.38$1.400——
1989-03-23$1.36$1.388,100——
1989-03-22$1.38$1.400——
1989-03-21$1.38$1.400——
1989-03-20$1.36$1.3835,100——
1989-03-17$1.31$1.33900——
1989-03-16$1.31$1.3335,100——
1989-03-15$1.29$1.317,200——
1989-03-14$1.35$1.370——
1989-03-13$1.32$1.3445,000——
1989-03-10$1.35$1.370——
1989-03-09$1.32$1.34639,900——
1989-03-08$1.29$1.319,900——
1989-03-07$1.31$1.320——
1989-03-06$1.28$1.309,000——
1989-03-03$1.32$1.340——
1989-03-02$1.28$1.309,000——
1989-03-01$1.33$1.350——
1989-02-28$1.31$1.321,800——
1989-02-27$1.29$1.311,800——
1989-02-24$1.29$1.313,600——
1989-02-23$1.29$1.313,600——
1989-02-22$1.33$1.350——
1989-02-21$1.29$1.313,600——
1989-02-17$1.29$1.3145,000——
1989-02-16$1.36$1.380——
1989-02-15$1.33$1.351,800——
1989-02-14$1.33$1.3543,200——
1989-02-13$1.38$1.3936,000——
1989-02-10$1.38$1.3925,200——
1989-02-09$1.44$1.46118,800——
1989-02-08$1.46$1.48900——
1989-02-07$1.47$1.491,800——
1989-02-06$1.44$1.4657,600——
1989-02-03$1.50$1.522,700——
1989-02-02$1.50$1.523,600——
1989-02-01$1.50$1.5211,700——
1989-01-31$1.50$1.5217,100——
1989-01-30$1.54$1.560——
1989-01-27$1.50$1.526,300——
1989-01-26$1.53$1.554,500——
1989-01-25$1.51$1.545,400——
1989-01-24$1.54$1.56117,000——
1989-01-23$1.54$1.56275,400——
1989-01-20$1.56$1.58900——
1989-01-19$1.53$1.55118,800——
1989-01-18$1.44$1.4622,500——
1989-01-17$1.46$1.48101,700——
1989-01-16$1.44$1.4628,800——
1989-01-13$1.44$1.4612,600——
1989-01-12$1.47$1.495,400——
1989-01-11$1.47$1.4926,100——
1989-01-10$1.49$1.519,000——
1989-01-09$1.46$1.4845,000——
1989-01-06$1.44$1.4683,700——
1989-01-05$1.46$1.481,800——
1989-01-04$1.47$1.498,100——
1989-01-03$1.46$1.484,500——