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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.43$52.20701,400——
2012-12-28$36.84$51.38657,400——
2012-12-27$37.66$52.52558,800——
2012-12-26$37.68$52.55682,500——
2012-12-24$37.88$52.83454,000——
2012-12-21$38.65$53.901,454,200——
2012-12-20$38.35$53.491,175,000——
2012-12-19$36.99$51.59715,600——
2012-12-18$37.46$49.90539,600——
2012-12-17$36.68$48.86398,700——
2012-12-14$36.18$48.20447,100——
2012-12-13$36.70$48.89364,600——
2012-12-12$37.26$49.64533,500——
2012-12-11$36.94$49.21494,100——
2012-12-10$36.65$48.82432,800——
2012-12-07$36.29$48.34706,900——
2012-12-06$36.66$48.84516,600——
2012-12-05$36.03$48.00658,200——
2012-12-04$36.61$48.77691,300——
2012-12-03$36.74$48.94896,400——
2012-11-30$37.74$50.271,188,300——
2012-11-29$37.95$50.55973,100——
2012-11-28$38.97$51.91761,400——
2012-11-27$38.60$51.423,258,900——
2012-11-26$43.60$58.081,119,000——
2012-11-23$42.72$56.91167,600——
2012-11-21$42.07$56.04607,400——
2012-11-20$42.25$56.28688,400——
2012-11-19$41.21$54.90734,000——
2012-11-16$40.30$53.691,180,900——
2012-11-15$41.16$54.83821,800——
2012-11-14$41.74$55.60539,800——
2012-11-13$42.45$56.55578,400——
2012-11-12$42.74$56.94551,700——
2012-11-09$42.87$57.11584,500——
2012-11-08$42.60$56.75670,600——
2012-11-07$42.83$57.06671,300——
2012-11-06$44.25$58.951,711,100——
2012-11-05$40.15$53.49346,000——
2012-11-02$39.73$52.93428,000——
2012-11-01$40.11$53.431,138,400——
2012-10-31$38.03$50.66433,100——
2012-10-26$37.86$50.43795,000——
2012-10-25$36.80$49.02916,200——
2012-10-24$37.09$49.41667,800——
2012-10-23$37.87$50.45635,900——
2012-10-22$37.40$49.82532,000——
2012-10-19$38.06$50.70563,400——
2012-10-18$38.47$51.25733,500——
2012-10-17$38.87$51.781,159,100——
2012-10-16$37.60$50.09758,300——
2012-10-15$36.88$49.13234,500——
2012-10-12$36.04$48.01454,800——
2012-10-11$35.96$47.90407,300——
2012-10-10$35.53$47.33377,900——
2012-10-09$35.95$47.89403,500——
2012-10-08$36.15$48.16393,400——
2012-10-05$36.72$48.92532,900——
2012-10-04$36.95$49.22682,900——
2012-10-03$35.56$47.37654,400——
2012-10-02$35.59$47.41822,700——
2012-10-01$36.32$48.38810,600——
2012-09-28$36.32$48.381,118,700——
2012-09-27$36.39$48.481,705,800——
2012-09-26$34.41$45.84276,900——
2012-09-25$34.24$45.61373,100——
2012-09-24$35.43$47.20443,600——
2012-09-21$35.09$46.74908,200——
2012-09-20$35.48$47.26470,000——
2012-09-19$35.57$47.14330,800——
2012-09-18$35.34$46.84454,700——
2012-09-17$35.37$46.88492,900——
2012-09-14$35.85$47.52564,700——
2012-09-13$34.37$45.55340,300——
2012-09-12$33.71$44.68515,000——
2012-09-11$33.75$44.73637,000——
2012-09-10$32.67$43.30722,400——
2012-09-07$32.36$42.89361,800——
2012-09-06$32.00$42.41523,700——
2012-09-05$31.14$41.27372,600——
2012-09-04$31.57$41.84267,100——
2012-08-31$31.44$41.67365,900——
2012-08-30$31.31$41.50294,300——
2012-08-29$31.64$41.94159,000——
2012-08-28$31.48$41.72164,700——
2012-08-27$31.44$41.67186,500——
2012-08-24$31.42$41.64290,900——
2012-08-23$31.77$42.11371,300——
2012-08-22$32.17$42.64199,800——
2012-08-21$32.59$43.19265,400——
2012-08-20$32.89$43.59208,000——
2012-08-17$33.13$43.91440,700——
2012-08-16$32.94$43.66421,000——
2012-08-15$32.39$42.93215,600——
2012-08-14$32.14$42.60263,900——
2012-08-13$31.99$42.40306,000——
2012-08-10$32.71$43.35213,600——
2012-08-09$32.95$43.67371,600——
2012-08-08$33.19$43.99806,900——
2012-08-07$32.68$43.311,066,600——
2012-08-06$31.06$41.17452,400——
2012-08-03$30.96$41.03816,900——
2012-08-02$27.22$36.08305,600——
2012-08-01$27.65$36.65266,000——
2012-07-31$28.73$38.08388,900——
2012-07-30$28.42$37.67268,900——
2012-07-27$28.44$37.69395,100——
2012-07-26$27.94$37.03211,400——
2012-07-25$27.23$36.09547,600——
2012-07-24$28.12$37.27260,900——
2012-07-23$28.79$38.16213,800——
2012-07-20$29.25$38.77247,300——
2012-07-19$29.39$38.95274,100——
2012-07-18$28.93$38.34270,800——
2012-07-17$28.82$38.20304,200——
2012-07-16$28.30$37.51300,500——
2012-07-13$28.07$37.20316,000——
2012-07-12$27.17$36.01303,200——
2012-07-11$27.28$36.16277,300——
2012-07-10$27.44$36.37488,000——
2012-07-09$27.25$36.12237,100——
2012-07-06$27.37$36.28431,300——
2012-07-05$27.94$37.03267,500——
2012-07-03$27.81$36.86212,300——
2012-07-02$27.50$36.45422,200——
2012-06-29$27.41$36.33644,300——
2012-06-28$27.12$35.94539,000——
2012-06-27$27.07$35.88285,200——
2012-06-26$26.90$35.65590,800——
2012-06-25$26.90$35.65563,300——
2012-06-22$27.36$36.26487,700——
2012-06-21$27.17$36.01674,900——
2012-06-20$28.71$38.05404,800——
2012-06-19$28.36$37.59625,600——
2012-06-18$28.06$37.19320,000——
2012-06-15$27.95$37.04616,300——
2012-06-14$28.50$37.58581,200——
2012-06-13$28.25$37.25643,400——
2012-06-12$28.71$37.85770,300——
2012-06-11$28.09$37.03845,800——
2012-06-08$29.46$38.84844,300——
2012-06-07$30.19$39.80579,700——
2012-06-06$30.54$40.26545,500——
2012-06-05$29.36$38.71753,000——
2012-06-04$29.37$38.721,085,000——
2012-06-01$29.17$38.461,178,800——
2012-05-31$30.75$40.54503,000——
2012-05-30$30.78$40.58665,000——
2012-05-29$31.84$41.98508,300——
2012-05-25$31.40$41.40239,000——
2012-05-24$31.52$41.56282,900——
2012-05-23$31.38$41.37457,000——
2012-05-22$31.09$40.99277,000——
2012-05-21$30.99$40.86597,100——
2012-05-18$29.63$39.06544,700——
2012-05-17$29.32$38.66410,700——
2012-05-16$29.59$39.01483,500——
2012-05-15$30.03$39.59397,500——
2012-05-14$30.18$39.79659,000——
2012-05-11$30.32$39.97525,500——
2012-05-10$29.67$39.12459,700——
2012-05-09$29.16$38.45679,700——
2012-05-08$28.71$37.85652,300——
2012-05-07$28.95$38.17941,600——
2012-05-04$29.71$39.17790,600——
2012-05-03$29.26$38.581,844,600——
2012-05-02$34.10$44.96484,200——
2012-05-01$34.00$44.83392,900——
2012-04-30$33.83$44.60212,000——
2012-04-27$34.47$45.45654,500——
2012-04-26$34.00$44.83565,300——
2012-04-25$32.73$43.15412,700——
2012-04-24$31.99$42.18370,200——
2012-04-23$31.18$41.11330,300——
2012-04-20$31.59$41.65295,800——
2012-04-19$31.23$41.17254,400——
2012-04-18$31.48$41.50443,700——
2012-04-17$32.42$42.74359,200——
2012-04-16$31.48$41.50413,500——
2012-04-13$31.21$41.15296,900——
2012-04-12$31.99$42.18244,300——
2012-04-11$31.38$41.37346,200——
2012-04-10$30.72$40.50504,900——
2012-04-09$31.64$41.71378,100——
2012-04-05$32.18$42.43323,700——
2012-04-04$31.82$41.95403,300——
2012-04-03$32.71$43.13384,900——
2012-04-02$32.26$42.53313,500——
2012-03-30$31.56$41.61433,400——
2012-03-29$32.13$42.16418,900——
2012-03-28$33.03$43.34664,200——
2012-03-27$32.49$42.64509,500——
2012-03-26$31.66$41.55683,800——
2012-03-23$30.73$40.33386,200——
2012-03-22$30.47$39.981,841,900——
2012-03-21$33.24$43.62399,600——
2012-03-20$32.74$42.96222,300——
2012-03-19$32.69$42.90370,600——
2012-03-16$33.03$43.34508,500——
2012-03-15$33.88$44.46446,800——
2012-03-14$32.90$43.17346,000——
2012-03-13$33.29$43.69296,100——
2012-03-12$32.03$42.03393,300——
2012-03-09$31.78$41.70945,800——
2012-03-08$31.98$41.97394,700——
2012-03-07$30.98$40.65415,200——
2012-03-06$30.84$40.47313,200——
2012-03-05$31.65$41.53369,600——
2012-03-02$31.92$41.89241,800——
2012-03-01$32.50$42.65836,000——
2012-02-29$32.57$42.74407,800——
2012-02-28$32.37$42.48338,900——
2012-02-27$32.24$42.31285,100——
2012-02-24$32.19$42.24429,900——
2012-02-23$33.24$43.62207,500——
2012-02-22$32.75$42.98299,900——
2012-02-21$32.57$42.74514,300——
2012-02-17$33.71$44.24372,100——
2012-02-16$33.66$44.17509,900——
2012-02-15$32.11$42.14339,200——
2012-02-14$32.54$42.70284,800——
2012-02-13$32.79$43.03467,000——
2012-02-10$32.72$42.94287,800——
2012-02-09$33.13$43.48500,900——
2012-02-08$33.06$43.38435,900——
2012-02-07$33.32$43.72546,200——
2012-02-06$33.22$43.59667,800——
2012-02-03$32.21$42.271,362,900——
2012-02-02$30.98$40.65259,900——
2012-02-01$31.00$40.68415,600——
2012-01-31$30.66$40.23221,600——
2012-01-30$30.70$40.29262,500——
2012-01-27$30.59$40.14183,100——
2012-01-26$30.65$40.22325,800——
2012-01-25$31.01$40.69314,000——
2012-01-24$30.41$39.91571,700——
2012-01-23$29.87$39.20714,400——
2012-01-20$29.65$38.91473,700——
2012-01-19$29.64$38.90748,000——
2012-01-18$29.34$38.50356,300——
2012-01-17$28.38$37.24430,500——
2012-01-13$28.07$36.84267,900——
2012-01-12$28.37$37.23290,500——
2012-01-11$28.23$37.05402,600——
2012-01-10$28.30$37.14272,500——
2012-01-09$27.85$36.55392,600——
2012-01-06$28.21$37.02308,600——
2012-01-05$27.87$36.57442,700——
2012-01-04$27.64$36.27471,500——
2012-01-03$27.77$36.44660,900——