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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$55.23$79.74603,700——
2013-12-30$54.84$79.17788,300——
2013-12-27$52.97$76.47192,900——
2013-12-26$53.01$76.53158,600——
2013-12-24$52.93$76.42128,700——
2013-12-23$53.09$76.32363,300——
2013-12-20$52.13$74.941,018,000——
2013-12-19$51.88$74.58504,800——
2013-12-18$53.49$76.89400,800——
2013-12-17$53.35$76.69400,100——
2013-12-16$53.09$76.32399,300——
2013-12-13$53.77$77.29296,400——
2013-12-12$53.29$76.60151,600——
2013-12-11$53.39$76.75242,600——
2013-12-10$54.82$78.80345,500——
2013-12-09$55.71$80.08270,700——
2013-12-06$56.29$80.92480,400——
2013-12-05$54.80$78.77262,100——
2013-12-04$53.61$77.06501,600——
2013-12-03$53.61$77.06789,100——
2013-12-02$54.25$77.98555,100——
2013-11-29$54.07$77.72216,500——
2013-11-27$54.39$78.18155,800——
2013-11-26$53.96$77.57239,900——
2013-11-25$53.89$77.47207,100——
2013-11-22$53.35$76.69128,400——
2013-11-21$53.77$77.29219,900——
2013-11-20$52.52$75.50245,800——
2013-11-19$52.29$75.17200,400——
2013-11-18$52.80$75.90238,800——
2013-11-15$53.46$76.85253,900——
2013-11-14$52.80$75.90141,200——
2013-11-13$52.78$75.87264,100——
2013-11-12$52.34$75.24302,400——
2013-11-11$52.43$75.37257,800——
2013-11-08$52.40$75.32687,600——
2013-11-07$51.49$74.021,040,100——
2013-11-06$52.21$75.051,010,500——
2013-11-05$53.26$76.561,067,500——
2013-11-04$57.36$82.45377,900——
2013-11-01$56.56$81.30501,300——
2013-10-31$58.01$81.95319,400——
2013-10-30$58.11$82.09355,100——
2013-10-29$58.92$83.24276,300——
2013-10-28$59.22$83.66303,700——
2013-10-25$59.03$83.39238,900——
2013-10-24$59.53$84.10229,800——
2013-10-23$58.98$83.32196,500——
2013-10-22$59.79$84.47323,800——
2013-10-21$58.54$82.70249,800——
2013-10-18$58.95$83.28475,300——
2013-10-17$58.09$82.06430,900——
2013-10-16$57.48$81.20269,400——
2013-10-15$56.57$79.59539,400——
2013-10-14$58.11$81.76183,400——
2013-10-11$57.58$81.01269,200——
2013-10-10$56.82$79.94387,000——
2013-10-09$55.51$78.10329,800——
2013-10-08$55.36$77.89323,200——
2013-10-07$57.00$80.20476,000——
2013-10-04$57.92$81.49329,300——
2013-10-03$57.69$81.17663,400——
2013-10-02$59.08$83.12497,700——
2013-10-01$58.98$82.98717,200——
2013-09-30$58.04$81.66714,400——
2013-09-27$58.53$82.351,284,600——
2013-09-26$56.43$79.39808,700——
2013-09-25$56.73$79.82860,500——
2013-09-24$54.63$76.86579,900——
2013-09-23$53.50$75.27394,600——
2013-09-20$53.95$75.91493,900——
2013-09-19$54.60$76.82415,900——
2013-09-18$53.76$75.64271,500——
2013-09-17$53.03$74.61252,700——
2013-09-16$51.83$72.92165,500——
2013-09-13$51.91$73.04140,200——
2013-09-12$51.47$72.42167,000——
2013-09-11$52.11$73.32343,300——
2013-09-10$52.00$73.16455,700——
2013-09-09$51.65$72.67242,900——
2013-09-06$51.28$72.15270,800——
2013-09-05$52.17$73.40158,400——
2013-09-04$52.21$73.46246,500——
2013-09-03$51.24$72.09414,500——
2013-08-30$51.23$72.08334,300——
2013-08-29$51.91$73.04167,100——
2013-08-28$50.99$71.74241,200——
2013-08-27$50.14$70.54436,300——
2013-08-26$51.95$73.09309,800——
2013-08-23$52.18$73.41195,400——
2013-08-22$52.53$73.91183,000——
2013-08-21$51.79$72.87305,900——
2013-08-20$51.97$73.12490,600——
2013-08-19$51.27$72.13327,800——
2013-08-16$52.25$73.51816,900——
2013-08-15$52.70$74.15811,200——
2013-08-14$54.94$77.30300,700——
2013-08-13$54.96$77.33325,800——
2013-08-12$54.34$76.45349,900——
2013-08-09$54.27$76.36265,100——
2013-08-08$54.08$76.09261,700——
2013-08-07$54.47$76.64379,100——
2013-08-06$55.90$78.65559,800——
2013-08-05$54.96$77.33284,600——
2013-08-02$54.90$77.24315,300——
2013-08-01$55.08$77.50457,400——
2013-07-31$54.05$76.05334,000——
2013-07-30$53.40$75.13278,300——
2013-07-29$53.42$75.16227,500——
2013-07-26$54.15$76.19253,200——
2013-07-25$54.06$76.06477,000——
2013-07-24$54.89$77.23438,700——
2013-07-23$55.27$77.76591,500——
2013-07-22$55.24$77.72796,700——
2013-07-19$53.99$75.96338,700——
2013-07-18$53.15$74.78310,600——
2013-07-17$52.48$73.84391,100——
2013-07-16$51.79$72.87641,300——
2013-07-15$52.44$73.78469,800——
2013-07-12$51.78$72.85320,800——
2013-07-11$50.51$71.07499,500——
2013-07-10$50.50$71.05407,800——
2013-07-09$51.21$72.05430,500——
2013-07-08$50.85$71.54481,100——
2013-07-05$51.03$71.80333,700——
2013-07-03$50.00$70.35498,500——
2013-07-02$50.44$70.97678,300——
2013-07-01$50.25$70.70630,400——
2013-06-28$49.18$69.19906,700——
2013-06-27$49.38$69.48669,300——
2013-06-26$48.36$68.04530,000——
2013-06-25$47.27$66.51331,700——
2013-06-24$45.86$64.52589,800——
2013-06-21$46.60$65.56709,400——
2013-06-20$46.49$65.41379,900——
2013-06-19$47.71$67.13323,000——
2013-06-18$48.09$67.66431,900——
2013-06-17$47.50$66.83510,900——
2013-06-14$47.81$67.27409,700——
2013-06-13$47.77$66.96415,300——
2013-06-12$46.93$65.78564,500——
2013-06-11$46.67$65.42533,600——
2013-06-10$47.30$66.301,005,400——
2013-06-07$46.16$64.702,062,900——
2013-06-06$41.24$57.80363,400——
2013-06-05$41.11$57.62389,700——
2013-06-04$41.93$58.77363,100——
2013-06-03$42.32$59.32472,100——
2013-05-31$42.71$59.86563,100——
2013-05-30$43.23$60.59388,100——
2013-05-29$42.20$59.15197,200——
2013-05-28$42.25$59.22335,200——
2013-05-24$41.24$57.80104,200——
2013-05-23$41.10$57.61172,900——
2013-05-22$41.02$57.50264,500——
2013-05-21$42.04$58.93263,900——
2013-05-20$41.92$58.76279,600——
2013-05-17$41.49$58.15337,300——
2013-05-16$40.81$57.20350,400——
2013-05-15$41.37$57.99429,900——
2013-05-14$40.23$56.39489,600——
2013-05-13$39.85$55.86602,800——
2013-05-10$40.37$56.58501,000——
2013-05-09$40.33$56.53325,400——
2013-05-08$40.30$56.49669,700——
2013-05-07$40.69$57.03488,200——
2013-05-06$40.54$56.82678,600——
2013-05-03$39.32$55.11575,700——
2013-05-02$37.34$52.34538,300——
2013-05-01$36.86$51.66752,600——
2013-04-30$37.09$51.99370,700——
2013-04-29$37.90$53.12509,100——
2013-04-26$37.62$52.73338,400——
2013-04-25$37.42$52.45303,900——
2013-04-24$36.47$51.12364,900——
2013-04-23$36.03$50.50210,500——
2013-04-22$35.31$49.49435,300——
2013-04-19$35.19$49.32261,300——
2013-04-18$35.12$49.23517,100——
2013-04-17$35.78$50.15786,000——
2013-04-16$36.53$51.20440,400——
2013-04-15$35.57$49.86625,500——
2013-04-12$37.00$51.86349,700——
2013-04-11$37.27$52.24572,000——
2013-04-10$36.56$51.24416,700——
2013-04-09$35.92$50.35393,900——
2013-04-08$36.07$50.56232,700——
2013-04-05$36.09$50.59546,400——
2013-04-04$36.23$50.53573,100——
2013-04-03$36.01$50.22760,400——
2013-04-02$36.73$51.23690,100——
2013-04-01$37.05$51.67709,000——
2013-03-28$36.79$51.31575,100——
2013-03-27$36.41$50.78498,500——
2013-03-26$36.08$50.32972,400——
2013-03-25$36.45$50.84482,000——
2013-03-22$36.28$50.60324,700——
2013-03-21$36.43$50.81521,700——
2013-03-20$37.16$51.83545,900——
2013-03-19$36.95$51.53525,300——
2013-03-18$37.48$52.27467,400——
2013-03-15$38.70$53.97415,000——
2013-03-14$39.13$54.57441,600——
2013-03-13$38.62$53.86300,800——
2013-03-12$38.54$53.75412,200——
2013-03-11$38.13$53.18610,400——
2013-03-08$37.73$52.621,178,700——
2013-03-07$38.44$53.61427,600——
2013-03-06$38.33$53.46295,200——
2013-03-05$37.84$52.78422,700——
2013-03-04$37.82$52.75567,600——
2013-03-01$37.72$52.61500,400——
2013-02-28$37.59$52.43335,800——
2013-02-27$37.76$52.66343,500——
2013-02-26$36.91$51.48405,400——
2013-02-25$36.49$50.89314,700——
2013-02-22$37.78$52.69365,900——
2013-02-21$36.80$51.32570,800——
2013-02-20$37.05$51.67698,800——
2013-02-19$37.98$52.97872,200——
2013-02-15$38.02$53.03626,600——
2013-02-14$38.06$53.08495,200——
2013-02-13$37.77$52.68589,800——
2013-02-12$37.80$52.72378,700——
2013-02-11$37.81$52.73375,000——
2013-02-08$37.93$52.90606,700——
2013-02-07$37.93$52.901,012,200——
2013-02-06$37.85$52.792,463,000——
2013-02-05$37.99$52.981,962,100——
2013-02-04$39.80$55.511,824,600——
2013-02-01$42.35$59.07529,400——
2013-01-31$42.08$58.69465,600——
2013-01-30$41.91$58.45487,600——
2013-01-29$42.60$59.411,144,300——
2013-01-28$43.52$60.70940,800——
2013-01-25$43.91$61.241,907,600——
2013-01-24$42.39$59.121,490,800——
2013-01-23$40.57$56.58459,000——
2013-01-22$40.52$56.51337,800——
2013-01-18$40.42$56.37854,800——
2013-01-17$40.84$56.96995,700——
2013-01-16$40.82$56.93423,200——
2013-01-15$41.45$57.81389,800——
2013-01-14$40.89$57.03308,300——
2013-01-11$41.20$57.46508,700——
2013-01-10$40.86$56.99722,000——
2013-01-09$40.39$56.33928,300——
2013-01-08$39.63$55.271,065,300——
2013-01-07$38.95$54.32568,600——
2013-01-04$38.70$53.97502,100——
2013-01-03$38.46$53.64572,400——
2013-01-02$38.45$53.63833,000——