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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$74.29$119.89458,200——
2019-12-30$73.99$119.40400,600——
2019-12-27$74.40$120.06370,300——
2019-12-26$74.19$119.73485,300——
2019-12-24$75.24$121.42390,500——
2019-12-23$76.52$122.841,036,500——
2019-12-20$74.37$119.391,481,100——
2019-12-19$73.16$117.451,053,000——
2019-12-18$72.40$116.23939,300——
2019-12-17$69.28$111.22594,500——
2019-12-16$69.59$111.721,318,700——
2019-12-13$68.84$110.51753,700——
2019-12-12$69.22$111.12868,600——
2019-12-11$69.30$111.251,364,700——
2019-12-10$68.05$109.241,843,700——
2019-12-09$64.28$103.192,668,000——
2019-12-06$67.77$108.791,503,500——
2019-12-05$65.54$105.21582,400——
2019-12-04$64.92$104.22588,800——
2019-12-03$63.54$102.00823,600——
2019-12-02$63.76$102.36806,000——
2019-11-29$63.77$102.37212,900——
2019-11-27$65.00$104.35351,500——
2019-11-26$64.82$104.06403,000——
2019-11-25$65.79$105.61821,100——
2019-11-22$63.94$102.64398,900——
2019-11-21$63.51$101.95729,000——
2019-11-20$63.40$101.78706,100——
2019-11-19$64.78$103.99459,000——
2019-11-18$64.35$103.30607,100——
2019-11-15$64.99$104.331,550,500——
2019-11-14$66.80$107.24376,700——
2019-11-13$66.75$107.16679,800——
2019-11-12$67.28$108.01439,400——
2019-11-11$67.61$108.54326,100——
2019-11-08$67.98$109.13666,500——
2019-11-07$67.72$108.711,673,900——
2019-11-06$66.73$107.12424,800——
2019-11-05$67.28$108.01716,300——
2019-11-04$65.18$104.64746,100——
2019-11-01$65.14$104.57869,400——
2019-10-31$63.26$101.55763,800——
2019-10-30$65.18$104.64741,400——
2019-10-29$66.70$107.08934,400——
2019-10-28$67.60$108.521,530,100——
2019-10-25$67.10$107.721,512,000——
2019-10-24$64.99$104.332,430,400——
2019-10-23$61.04$97.351,673,900——
2019-10-22$60.55$96.57906,000——
2019-10-21$58.85$93.851,089,900——
2019-10-18$58.22$92.85625,100——
2019-10-17$57.41$91.56732,200——
2019-10-16$57.00$90.90881,200——
2019-10-15$55.36$88.29566,000——
2019-10-14$53.50$85.32499,900——
2019-10-11$53.86$85.90671,300——
2019-10-10$51.70$82.451,105,700——
2019-10-09$52.40$83.57825,300——
2019-10-08$52.49$83.71803,300——
2019-10-07$54.20$86.441,282,300——
2019-10-04$55.06$87.81745,100——
2019-10-03$54.78$87.361,072,400——
2019-10-02$54.88$87.521,621,400——
2019-10-01$56.56$90.202,350,800——
2019-09-30$56.64$90.338,293,700——
2019-09-27$48.92$78.021,412,700——
2019-09-26$50.14$79.96810,400——
2019-09-25$52.24$83.31851,200——
2019-09-24$50.55$80.621,208,700——
2019-09-23$53.81$85.82819,200——
2019-09-20$54.22$86.471,166,800——
2019-09-19$53.75$85.72895,600——
2019-09-18$52.67$84.00663,600——
2019-09-17$53.46$85.26776,600——
2019-09-16$53.88$85.93850,100——
2019-09-13$53.85$85.881,273,900——
2019-09-12$52.37$83.52996,400——
2019-09-11$51.09$81.481,503,500——
2019-09-10$49.13$78.351,534,700——
2019-09-09$47.74$76.141,114,500——
2019-09-06$46.87$74.75629,500——
2019-09-05$47.19$75.26743,900——
2019-09-04$44.59$71.11626,700——
2019-09-03$44.22$70.52730,800——
2019-08-30$45.91$73.22616,800——
2019-08-29$45.74$72.95862,600——
2019-08-28$44.90$71.61660,400——
2019-08-27$43.33$69.101,247,700——
2019-08-26$43.70$69.69907,000——
2019-08-23$43.06$68.671,448,800——
2019-08-22$45.18$72.05520,700——
2019-08-21$45.03$71.81436,500——
2019-08-20$45.39$72.39494,500——
2019-08-19$46.28$73.81799,800——
2019-08-16$45.07$71.881,067,800——
2019-08-15$42.72$68.131,861,400——
2019-08-14$44.99$71.751,053,000——
2019-08-13$49.11$78.32827,300——
2019-08-12$49.00$78.15422,700——
2019-08-09$50.35$80.30791,100——
2019-08-08$51.53$82.181,891,900——
2019-08-07$53.42$85.19913,400——
2019-08-06$54.32$86.63844,700——
2019-08-05$54.35$86.68546,000——
2019-08-02$56.99$90.89469,400——
2019-08-01$58.23$92.87875,500——
2019-07-31$59.60$95.05578,300——
2019-07-30$59.59$95.03411,100——
2019-07-29$58.29$92.96476,700——
2019-07-26$59.68$95.18517,400——
2019-07-25$58.97$94.05613,200——
2019-07-24$59.33$94.62944,400——
2019-07-23$56.99$90.891,207,200——
2019-07-22$56.47$90.06600,900——
2019-07-19$58.35$93.06671,100——
2019-07-18$59.14$94.32607,000——
2019-07-17$59.00$94.09607,400——
2019-07-16$59.67$95.16522,800——
2019-07-15$58.98$94.06644,500——
2019-07-12$59.32$94.60500,400——
2019-07-11$57.26$91.32573,600——
2019-07-10$57.11$91.08678,400——
2019-07-09$56.45$90.03916,400——
2019-07-08$56.14$89.53668,600——
2019-07-05$58.22$92.85417,600——
2019-07-03$58.48$93.26591,400——
2019-07-02$56.98$90.87875,900——
2019-07-01$57.95$92.42604,900——
2019-06-28$58.45$93.221,726,100——
2019-06-27$58.24$92.26664,600——
2019-06-26$58.48$92.641,042,400——
2019-06-25$57.17$90.56760,600——
2019-06-24$56.79$89.96600,100——
2019-06-21$57.00$90.30800,500——
2019-06-20$57.55$91.17761,400——
2019-06-19$56.21$89.04913,700——
2019-06-18$56.19$89.011,087,200——
2019-06-17$55.17$87.40742,700——
2019-06-14$54.24$85.921,119,900——
2019-06-13$54.28$85.99920,700——
2019-06-12$54.12$85.731,292,000——
2019-06-11$55.24$87.512,460,000——
2019-06-10$57.56$91.182,113,300——
2019-06-07$55.24$87.511,247,100——
2019-06-06$54.19$85.84790,700——
2019-06-05$55.54$87.98640,800——
2019-06-04$55.37$87.71848,500——
2019-06-03$53.22$84.311,023,100——
2019-05-31$51.64$81.801,390,500——
2019-05-30$55.03$87.17593,400——
2019-05-29$55.11$87.30830,400——
2019-05-28$56.56$89.60601,800——
2019-05-24$56.72$89.85488,300——
2019-05-23$56.74$89.881,309,500——
2019-05-22$56.09$88.85742,300——
2019-05-21$57.31$90.79817,300——
2019-05-20$55.71$88.25966,700——
2019-05-17$55.55$88.00850,300——
2019-05-16$57.78$91.53755,200——
2019-05-15$58.80$93.15767,600——
2019-05-14$58.93$93.35559,300——
2019-05-13$58.05$91.96820,500——
2019-05-10$61.06$96.73910,500——
2019-05-09$62.02$98.25865,500——
2019-05-08$64.24$101.76711,000——
2019-05-07$64.52$102.21442,700——
2019-05-06$66.15$104.79436,700——
2019-05-03$66.07$104.66680,100——
2019-05-02$64.99$102.95412,700——
2019-05-01$64.72$102.53474,300——
2019-04-30$65.87$104.35449,900——
2019-04-29$67.16$106.39482,800——
2019-04-26$66.91$105.99536,200——
2019-04-25$66.01$104.57709,100——
2019-04-24$69.28$109.75549,300——
2019-04-23$69.26$109.72768,300——
2019-04-22$68.44$108.42927,000——
2019-04-18$69.53$110.141,180,100——
2019-04-17$71.05$112.55645,100——
2019-04-16$70.71$112.01560,100——
2019-04-15$68.60$108.67973,500——
2019-04-12$69.91$110.751,151,000——
2019-04-11$67.33$106.66584,100——
2019-04-10$65.77$104.19480,100——
2019-04-09$64.50$102.18644,700——
2019-04-08$66.25$104.95872,700——
2019-04-05$64.15$101.62839,300——
2019-04-04$63.71$100.93821,000——
2019-04-03$61.29$97.09707,300——
2019-04-02$61.09$96.16828,900——
2019-04-01$61.75$97.20873,900——
2019-03-29$62.37$98.17546,400——
2019-03-28$62.37$98.17613,000——
2019-03-27$61.01$96.03679,600——
2019-03-26$59.19$93.17661,700——
2019-03-25$59.00$92.87830,600——
2019-03-22$57.86$91.071,162,400——
2019-03-21$61.49$96.79391,900——
2019-03-20$60.34$94.98757,300——
2019-03-19$62.96$99.10638,500——
2019-03-18$63.87$100.53630,600——
2019-03-15$63.67$100.221,216,000——
2019-03-14$63.70$100.27614,200——
2019-03-13$64.64$101.74637,300——
2019-03-12$65.27$102.74807,400——
2019-03-11$66.12$104.07836,100——
2019-03-08$63.55$100.03865,900——
2019-03-07$63.31$99.651,424,200——
2019-03-06$61.77$97.233,290,400——
2019-03-05$64.58$101.65986,400——
2019-03-04$66.37$104.47922,300——
2019-03-01$65.63$103.30645,300——
2019-02-28$64.57$101.631,032,100——
2019-02-27$66.17$104.15553,700——
2019-02-26$66.31$104.37761,500——
2019-02-25$68.18$107.321,040,400——
2019-02-22$69.90$110.02380,900——
2019-02-21$69.24$108.99405,700——
2019-02-20$69.50$109.39508,100——
2019-02-19$69.45$109.32535,900——
2019-02-15$68.51$107.84601,700——
2019-02-14$65.97$103.84831,600——
2019-02-13$66.25$104.28639,900——
2019-02-12$66.77$105.10936,000——
2019-02-11$63.94$100.64572,300——
2019-02-08$63.72$100.30707,700——
2019-02-07$62.68$98.661,077,300——
2019-02-06$62.71$98.71626,500——
2019-02-05$64.63$101.73671,400——
2019-02-04$63.34$99.701,332,800——
2019-02-01$63.89$100.56857,500——
2019-01-31$65.12$102.501,032,400——
2019-01-30$65.26$102.72533,700——
2019-01-29$64.29$101.19483,600——
2019-01-28$65.38$102.91698,100——
2019-01-25$65.41$102.96904,800——
2019-01-24$64.61$101.70646,400——
2019-01-23$62.87$98.961,148,200——
2019-01-22$64.62$101.711,001,900——
2019-01-18$66.61$104.851,351,300——
2019-01-17$64.66$101.781,622,600——
2019-01-16$64.19$101.041,535,600——
2019-01-15$61.73$97.161,130,900——
2019-01-14$62.20$97.901,899,500——
2019-01-11$59.72$94.00807,500——
2019-01-10$59.63$93.861,264,000——
2019-01-09$60.50$95.231,464,900——
2019-01-08$57.38$90.321,129,800——
2019-01-07$56.82$89.441,354,400——
2019-01-04$54.10$85.15824,400——
2019-01-03$51.16$80.53735,300——
2019-01-02$52.24$82.23885,300——