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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$33.96$43.73234,400——
2010-12-30$34.01$43.79127,800——
2010-12-29$34.02$43.80221,200——
2010-12-28$34.14$43.96181,100——
2010-12-27$34.25$44.10172,500——
2010-12-23$34.91$44.95264,400——
2010-12-22$34.67$44.64338,400——
2010-12-21$34.63$44.59460,500——
2010-12-20$34.00$43.65229,200——
2010-12-17$34.12$43.80483,300——
2010-12-16$33.77$43.35953,900——
2010-12-15$32.55$41.791,047,600——
2010-12-14$32.13$41.25776,000——
2010-12-13$30.96$39.75594,300——
2010-12-10$31.50$40.44623,100——
2010-12-09$31.46$40.39518,700——
2010-12-08$31.84$40.88534,400——
2010-12-07$30.87$39.63523,000——
2010-12-06$31.11$39.94450,100——
2010-12-03$30.95$39.73568,200——
2010-12-02$30.32$38.92773,500——
2010-12-01$29.85$38.321,054,100——
2010-11-30$29.53$37.912,716,900——
2010-11-29$33.64$43.19525,800——
2010-11-26$34.55$44.36125,000——
2010-11-24$34.74$44.60315,800——
2010-11-23$33.62$43.16279,800——
2010-11-22$34.05$43.71263,300——
2010-11-19$33.91$43.53169,400——
2010-11-18$33.85$43.46195,300——
2010-11-17$33.52$43.03295,100——
2010-11-16$32.70$41.98341,600——
2010-11-15$33.41$42.89214,500——
2010-11-12$33.19$42.61339,800——
2010-11-11$33.87$43.48307,200——
2010-11-10$33.68$43.24216,800——
2010-11-09$33.00$42.37307,600——
2010-11-08$34.04$43.70274,000——
2010-11-05$34.13$43.82375,500——
2010-11-04$33.43$42.92459,800——
2010-11-03$31.68$40.671,075,400——
2010-11-02$32.21$41.35318,500——
2010-11-01$31.43$40.35560,300——
2010-10-29$31.49$40.43316,100——
2010-10-28$31.46$40.39354,700——
2010-10-27$31.31$40.20485,100——
2010-10-26$31.56$40.52297,700——
2010-10-25$31.70$40.70393,400——
2010-10-22$31.53$40.48260,900——
2010-10-21$31.29$40.17496,800——
2010-10-20$31.52$40.47580,200——
2010-10-19$30.95$39.73545,500——
2010-10-18$31.49$40.43554,400——
2010-10-15$31.90$40.95611,200——
2010-10-14$32.02$41.111,486,000——
2010-10-13$33.75$43.20843,400——
2010-10-12$32.82$42.01775,600——
2010-10-11$33.28$42.60513,200——
2010-10-08$33.78$43.24584,800——
2010-10-07$32.66$41.80982,100——
2010-10-06$33.80$43.26793,800——
2010-10-05$35.18$45.03586,600——
2010-10-04$34.65$44.35671,900——
2010-10-01$34.12$43.67611,200——
2010-09-30$33.40$42.75912,200——
2010-09-29$32.95$42.181,923,900——
2010-09-28$28.98$37.09385,200——
2010-09-27$28.49$36.47303,100——
2010-09-24$27.72$35.48431,500——
2010-09-23$26.49$33.91234,000——
2010-09-22$27.16$34.76466,100——
2010-09-21$27.54$35.25362,800——
2010-09-20$27.83$35.62563,900——
2010-09-17$27.95$35.781,320,200——
2010-09-16$25.44$32.56197,500——
2010-09-15$25.44$32.56516,600——
2010-09-14$25.91$33.16243,600——
2010-09-13$25.50$32.64225,600——
2010-09-10$24.57$31.45169,300——
2010-09-09$24.39$31.22110,300——
2010-09-08$24.37$31.19118,200——
2010-09-07$24.20$30.98156,200——
2010-09-03$24.81$31.76213,200——
2010-09-02$24.77$31.71146,600——
2010-09-01$24.20$30.98190,100——
2010-08-31$23.34$29.88499,500——
2010-08-30$23.45$30.02262,500——
2010-08-27$24.23$31.01279,600——
2010-08-26$23.60$30.21359,800——
2010-08-25$23.34$29.88342,200——
2010-08-24$23.24$29.75308,200——
2010-08-23$24.19$30.96444,100——
2010-08-20$24.73$31.65980,800——
2010-08-19$24.17$30.94498,300——
2010-08-18$24.58$31.46760,800——
2010-08-17$24.91$31.88494,400——
2010-08-16$25.15$32.19221,200——
2010-08-13$25.01$32.01428,600——
2010-08-12$25.89$33.14292,200——
2010-08-11$25.90$33.15531,700——
2010-08-10$26.49$33.91403,500——
2010-08-09$26.65$34.11467,500——
2010-08-06$26.68$34.15361,700——
2010-08-05$27.05$34.62347,300——
2010-08-04$27.59$35.32861,100——
2010-08-03$28.29$36.21330,300——
2010-08-02$29.22$37.40424,200——
2010-07-30$27.84$35.64200,400——
2010-07-29$27.62$35.35260,100——
2010-07-28$27.57$35.29222,100——
2010-07-27$28.16$36.04355,600——
2010-07-26$29.16$37.32272,100——
2010-07-23$28.29$36.21332,200——
2010-07-22$27.84$35.64346,600——
2010-07-21$26.86$34.38357,000——
2010-07-20$27.88$35.69351,300——
2010-07-19$27.20$34.82405,700——
2010-07-16$26.89$34.42426,500——
2010-07-15$28.30$36.22445,600——
2010-07-14$29.01$37.13452,700——
2010-07-13$29.10$37.25412,400——
2010-07-12$27.81$35.60364,200——
2010-07-09$28.00$35.84342,500——
2010-07-08$27.54$35.25579,000——
2010-07-07$27.35$35.01796,000——
2010-07-06$25.71$32.911,013,300——
2010-07-02$26.18$33.512,015,800——
2010-07-01$23.51$30.09598,700——
2010-06-30$23.75$30.401,125,000——
2010-06-29$23.75$30.401,056,900——
2010-06-28$24.17$30.94584,100——
2010-06-25$24.46$31.31921,600——
2010-06-24$24.16$30.92480,800——
2010-06-23$24.71$31.54586,600——
2010-06-22$25.00$31.911,043,900——
2010-06-21$25.20$32.16407,900——
2010-06-18$25.54$32.60545,000——
2010-06-17$25.60$32.68733,800——
2010-06-16$25.64$32.73796,900——
2010-06-15$26.30$33.571,001,200——
2010-06-14$26.77$34.171,250,100——
2010-06-11$25.56$32.622,633,500——
2010-06-10$26.22$33.476,039,700——
2010-06-09$28.04$35.79678,300——
2010-06-08$27.96$35.69632,500——
2010-06-07$27.57$35.19562,900——
2010-06-04$28.45$36.31965,000——
2010-06-03$29.61$37.79538,900——
2010-06-02$29.01$37.03457,900——
2010-06-01$28.17$35.96655,800——
2010-05-28$29.16$37.22461,600——
2010-05-27$29.76$37.98746,900——
2010-05-26$28.47$36.34943,500——
2010-05-25$28.56$36.452,512,400——
2010-05-24$29.36$37.47824,500——
2010-05-21$30.05$38.361,690,100——
2010-05-20$30.64$39.111,880,500——
2010-05-19$33.25$42.44903,200——
2010-05-18$33.25$42.44331,000——
2010-05-17$33.66$42.96463,100——
2010-05-14$33.69$43.00575,800——
2010-05-13$34.80$44.42595,600——
2010-05-12$35.17$44.89430,500——
2010-05-11$33.80$43.14430,800——
2010-05-10$33.71$43.03921,300——
2010-05-07$31.67$40.421,648,500——
2010-05-06$33.90$43.271,007,200——
2010-05-05$34.85$44.48782,400——
2010-05-04$35.87$45.781,027,000——
2010-05-03$36.17$46.17369,700——
2010-04-30$35.71$45.58481,200——
2010-04-29$36.39$46.45423,200——
2010-04-28$35.18$44.90535,500——
2010-04-27$34.96$44.62978,900——
2010-04-26$36.09$46.06637,400——
2010-04-23$36.02$45.97954,000——
2010-04-22$34.56$44.11950,400——
2010-04-21$33.64$42.941,606,300——
2010-04-20$33.76$43.09507,100——
2010-04-19$33.34$42.55675,800——
2010-04-16$34.22$43.68548,000——
2010-04-15$35.41$45.20619,300——
2010-04-14$34.32$43.81383,900——
2010-04-13$33.32$42.53450,600——
2010-04-12$33.91$43.28694,400——
2010-04-09$32.82$41.89799,700——
2010-04-08$31.31$39.96532,100——
2010-04-07$31.58$40.31882,400——
2010-04-06$31.36$40.03758,900——
2010-04-05$31.04$39.62651,500——
2010-04-01$30.56$39.01650,200——
2010-03-31$30.21$38.56563,300——
2010-03-30$30.45$38.87594,300——
2010-03-29$30.82$39.34461,100——
2010-03-26$31.31$39.96346,700——
2010-03-25$31.20$39.82419,200——
2010-03-24$31.78$40.56607,900——
2010-03-23$32.57$41.57339,200——
2010-03-22$31.86$40.67417,900——
2010-03-19$31.56$40.28728,900——
2010-03-18$31.25$39.89478,700——
2010-03-17$31.09$39.59478,800——
2010-03-16$31.18$39.71786,400——
2010-03-15$31.17$39.691,009,700——
2010-03-12$33.31$42.42388,600——
2010-03-11$32.65$41.58540,000——
2010-03-10$32.74$41.69758,100——
2010-03-09$33.22$42.312,084,800——
2010-03-08$36.06$45.92405,700——
2010-03-05$36.04$45.90233,700——
2010-03-04$35.51$45.22184,300——
2010-03-03$35.36$45.03236,800——
2010-03-02$35.12$44.73421,500——
2010-03-01$34.74$44.24318,200——
2010-02-26$33.93$43.21382,800——
2010-02-25$32.86$41.85243,600——
2010-02-24$32.85$41.83259,900——
2010-02-23$32.45$41.33351,900——
2010-02-22$33.16$42.23270,700——
2010-02-19$33.62$42.82216,500——
2010-02-18$33.99$43.29179,900——
2010-02-17$34.49$43.92497,300——
2010-02-16$33.75$42.98424,300——
2010-02-12$33.09$42.14621,100——
2010-02-11$32.65$41.58243,400——
2010-02-10$32.45$41.33409,900——
2010-02-09$33.13$42.19337,700——
2010-02-08$32.45$41.33318,200——
2010-02-05$32.45$41.33979,700——
2010-02-04$33.35$42.47762,900——
2010-02-03$34.54$43.991,306,700——
2010-02-02$32.48$41.36325,100——
2010-02-01$32.40$41.26296,200——
2010-01-29$31.75$40.43380,300——
2010-01-28$32.41$41.27203,800——
2010-01-27$33.17$42.24320,100——
2010-01-26$33.43$42.57579,700——
2010-01-25$32.79$41.76475,100——
2010-01-22$32.01$40.76533,800——
2010-01-21$31.86$40.57496,100——
2010-01-20$31.74$40.42532,100——
2010-01-19$31.38$39.96215,600——
2010-01-15$31.03$39.52175,500——
2010-01-14$31.21$39.75151,200——
2010-01-13$31.15$39.67184,100——
2010-01-12$30.63$39.01227,800——
2010-01-11$31.53$40.15133,600——
2010-01-08$31.43$40.03209,200——
2010-01-07$30.99$39.47103,000——
2010-01-06$31.22$39.76175,500——
2010-01-05$31.32$39.89163,400——
2010-01-04$31.09$39.59381,900——