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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$92.99$153.42810,900——
2020-12-30$96.92$159.22402,500——
2020-12-29$96.11$157.89800,300——
2020-12-28$97.78$160.64521,800——
2020-12-24$102.37$168.18413,700——
2020-12-23$102.25$167.98850,000——
2020-12-22$101.47$166.70631,800——
2020-12-21$99.92$164.151,233,800——
2020-12-18$95.63$157.101,267,900——
2020-12-17$92.98$152.75649,100——
2020-12-16$93.03$152.83741,100——
2020-12-15$97.33$159.90750,500——
2020-12-14$92.38$151.76519,000——
2020-12-11$95.17$156.35545,500——
2020-12-10$93.17$153.06518,200——
2020-12-09$94.13$154.64725,400——
2020-12-08$95.68$157.192,070,400——
2020-12-07$98.47$161.771,096,300——
2020-12-04$95.82$157.42472,500——
2020-12-03$95.20$156.40549,700——
2020-12-02$95.97$157.66601,100——
2020-12-01$99.13$162.85550,700——
2020-11-30$96.51$158.55647,900——
2020-11-27$96.72$158.89168,500——
2020-11-25$95.14$156.30270,200——
2020-11-24$95.42$156.76812,400——
2020-11-23$97.26$159.78844,800——
2020-11-20$93.24$153.18465,100——
2020-11-19$92.54$152.03440,800——
2020-11-18$91.47$150.27493,700——
2020-11-17$92.08$151.27805,400——
2020-11-16$88.91$146.06448,000——
2020-11-13$86.76$142.53593,500——
2020-11-12$84.24$138.39614,200——
2020-11-11$86.95$142.841,142,200——
2020-11-10$83.52$137.211,249,000——
2020-11-09$80.29$131.901,848,800——
2020-11-06$88.73$145.77566,600——
2020-11-05$90.42$148.54673,000——
2020-11-04$88.81$145.90531,900——
2020-11-03$86.98$142.89562,900——
2020-11-02$86.61$142.29758,500——
2020-10-30$84.58$138.95797,900——
2020-10-29$87.00$142.93681,500——
2020-10-28$87.99$144.55612,600——
2020-10-27$87.27$143.37806,900——
2020-10-26$87.72$144.11548,800——
2020-10-23$88.23$144.95987,400——
2020-10-22$90.61$148.86778,200——
2020-10-21$90.26$147.611,303,300——
2020-10-20$96.19$157.31832,300——
2020-10-19$93.77$153.35602,000——
2020-10-16$95.23$155.74512,600——
2020-10-15$96.56$157.91502,800——
2020-10-14$94.54$154.61535,400——
2020-10-13$95.49$156.16511,300——
2020-10-12$94.99$155.34530,400——
2020-10-09$96.59$157.961,042,500——
2020-10-08$97.70$159.78981,900——
2020-10-07$103.45$169.18753,400——
2020-10-06$101.97$166.761,076,400——
2020-10-05$103.22$168.80797,100——
2020-10-02$99.92$163.411,152,700——
2020-10-01$98.61$161.261,198,100——
2020-09-30$95.26$155.781,947,300——
2020-09-29$94.26$154.151,374,500——
2020-09-28$94.65$154.792,758,700——
2020-09-25$93.21$152.431,581,900——
2020-09-24$91.95$150.371,070,100——
2020-09-23$93.73$153.281,167,200——
2020-09-22$95.79$156.65989,200——
2020-09-21$91.25$149.231,074,600——
2020-09-18$90.08$147.311,259,300——
2020-09-17$91.36$149.41999,800——
2020-09-16$89.08$145.681,666,100——
2020-09-15$95.36$155.952,221,800——
2020-09-14$97.74$159.84977,500——
2020-09-11$92.36$151.04723,100——
2020-09-10$95.38$155.98565,500——
2020-09-09$94.35$154.30958,400——
2020-09-08$92.58$151.40839,200——
2020-09-04$92.04$150.521,022,900——
2020-09-03$90.02$147.22796,600——
2020-09-02$96.55$157.89741,100——
2020-09-01$95.06$155.461,237,300——
2020-08-31$94.43$154.431,063,500——
2020-08-28$98.57$161.20735,900——
2020-08-27$100.00$163.54907,900——
2020-08-26$101.03$165.22752,700——
2020-08-25$99.98$163.501,055,400——
2020-08-24$105.50$172.53397,400——
2020-08-21$107.26$175.41337,900——
2020-08-20$108.11$176.80524,000——
2020-08-19$109.06$178.35431,800——
2020-08-18$109.92$179.76437,900——
2020-08-17$113.22$185.16665,900——
2020-08-14$108.10$176.78458,300——
2020-08-13$107.18$175.28632,800——
2020-08-12$105.79$173.011,010,500——
2020-08-11$108.04$176.68541,900——
2020-08-10$108.30$177.11684,700——
2020-08-07$110.02$179.92796,000——
2020-08-06$110.54$180.77930,400——
2020-08-05$117.97$192.92496,700——
2020-08-04$116.51$190.54768,600——
2020-08-03$120.74$197.45707,800——
2020-07-31$113.99$186.42522,900——
2020-07-30$115.70$189.21524,500——
2020-07-29$117.96$192.91500,300——
2020-07-28$115.90$189.54644,300——
2020-07-27$117.14$191.57589,500——
2020-07-24$111.62$182.54555,000——
2020-07-23$112.11$183.341,026,600——
2020-07-22$117.92$192.84777,500——
2020-07-21$115.97$189.651,377,100——
2020-07-20$111.67$182.62459,400——
2020-07-17$110.04$179.96724,200——
2020-07-16$112.42$183.85705,200——
2020-07-15$110.95$181.44883,200——
2020-07-14$105.95$173.271,142,100——
2020-07-13$101.07$165.291,209,300——
2020-07-10$101.85$166.56969,500——
2020-07-09$97.35$159.20705,300——
2020-07-08$101.49$165.97828,400——
2020-07-07$100.95$165.091,118,000——
2020-07-06$102.97$168.391,565,800——
2020-07-02$106.40$174.00820,400——
2020-07-01$105.20$172.04685,100——
2020-06-30$106.53$174.22914,200——
2020-06-29$106.98$174.95828,300——
2020-06-26$106.40$173.35916,000——
2020-06-25$109.75$178.81828,900——
2020-06-24$109.00$177.581,276,700——
2020-06-23$113.70$185.24803,800——
2020-06-22$114.46$186.481,042,300——
2020-06-19$113.31$184.611,400,200——
2020-06-18$114.76$186.97707,100——
2020-06-17$114.03$185.78774,700——
2020-06-16$114.42$186.421,448,000——
2020-06-15$113.74$185.311,426,700——
2020-06-12$106.85$174.081,186,400——
2020-06-11$101.22$164.911,649,800——
2020-06-10$109.95$179.131,910,800——
2020-06-09$110.75$180.441,416,500——
2020-06-08$111.14$181.072,938,200——
2020-06-05$100.00$162.921,643,600——
2020-06-04$99.14$161.522,157,600——
2020-06-03$94.56$154.061,021,800——
2020-06-02$89.41$145.67765,800——
2020-06-01$87.25$142.15876,400——
2020-05-29$86.20$140.44965,900——
2020-05-28$84.74$138.061,038,400——
2020-05-27$88.00$143.371,007,100——
2020-05-26$84.98$138.451,136,200——
2020-05-22$81.94$133.50744,800——
2020-05-21$81.53$132.83886,900——
2020-05-20$80.99$131.95877,900——
2020-05-19$78.26$127.50874,000——
2020-05-18$77.37$126.051,779,500——
2020-05-15$71.53$116.541,501,300——
2020-05-14$67.37$109.761,817,600——
2020-05-13$68.07$110.901,437,900——
2020-05-12$72.94$118.84862,300——
2020-05-11$77.33$125.991,580,800——
2020-05-08$76.98$125.421,997,100——
2020-05-07$68.87$112.201,062,900——
2020-05-06$66.23$107.90695,300——
2020-05-05$64.89$105.72896,500——
2020-05-04$61.06$99.48867,200——
2020-05-01$62.94$102.54582,900——
2020-04-30$66.20$107.85901,600——
2020-04-29$70.29$114.521,284,900——
2020-04-28$66.01$107.54980,500——
2020-04-27$62.80$102.311,271,200——
2020-04-24$58.12$94.69875,100——
2020-04-23$54.35$88.55758,900——
2020-04-22$52.41$85.39594,400——
2020-04-21$52.37$85.32741,500——
2020-04-20$52.09$84.87685,000——
2020-04-17$53.27$86.791,368,700——
2020-04-16$49.62$80.84937,600——
2020-04-15$47.26$77.001,171,700——
2020-04-14$51.30$83.581,564,600——
2020-04-13$46.51$75.77604,700——
2020-04-09$51.34$83.641,143,300——
2020-04-08$47.48$77.361,003,100——
2020-04-07$43.63$71.081,135,500——
2020-04-06$41.97$68.381,241,200——
2020-04-03$36.16$58.911,550,400——
2020-04-02$38.71$63.07874,100——
2020-04-01$37.79$61.571,025,000——
2020-03-31$42.18$68.071,229,100——
2020-03-30$42.40$68.42865,100——
2020-03-27$42.82$69.101,221,100——
2020-03-26$45.88$74.041,301,600——
2020-03-25$41.42$66.841,436,400——
2020-03-24$37.50$60.521,303,500——
2020-03-23$35.07$56.591,479,800——
2020-03-20$35.99$58.081,883,200——
2020-03-19$37.19$60.021,583,000——
2020-03-18$34.61$55.851,870,400——
2020-03-17$40.35$65.122,142,900——
2020-03-16$40.02$64.581,423,200——
2020-03-13$49.87$80.481,524,600——
2020-03-12$45.77$73.861,491,700——
2020-03-11$52.51$84.741,719,600——
2020-03-10$56.96$91.921,497,200——
2020-03-09$51.27$82.742,492,700——
2020-03-06$70.04$113.031,486,000——
2020-03-05$69.83$112.691,489,200——
2020-03-04$78.74$127.07889,700——
2020-03-03$75.70$122.161,333,500——
2020-03-02$77.55$125.15986,400——
2020-02-28$75.41$121.691,033,300——
2020-02-27$75.54$121.90983,500——
2020-02-26$81.07$130.83872,200——
2020-02-25$80.32$129.62837,500——
2020-02-24$81.10$130.88738,100——
2020-02-21$85.98$138.75408,300——
2020-02-20$88.09$142.16549,000——
2020-02-19$85.40$137.82355,100——
2020-02-18$85.34$137.72510,300——
2020-02-14$86.66$139.85593,000——
2020-02-13$86.88$140.20667,300——
2020-02-12$85.51$137.991,076,600——
2020-02-11$82.37$132.93490,000——
2020-02-10$81.29$131.18374,500——
2020-02-07$81.23$131.09569,500——
2020-02-06$83.06$134.04689,600——
2020-02-05$83.79$135.22688,300——
2020-02-04$83.04$134.01460,600——
2020-02-03$82.11$132.51467,800——
2020-01-31$80.52$129.94864,900——
2020-01-30$81.86$132.10630,000——
2020-01-29$81.25$131.12613,000——
2020-01-28$82.08$132.46537,600——
2020-01-27$80.59$130.051,537,000——
2020-01-24$81.41$131.38694,100——
2020-01-23$83.44$134.65884,100——
2020-01-22$82.28$132.78528,200——
2020-01-21$81.34$131.26738,600——
2020-01-17$81.84$132.07727,900——
2020-01-16$81.84$132.071,015,200——
2020-01-15$80.71$130.251,215,500——
2020-01-14$77.55$125.151,726,300——
2020-01-13$73.87$119.211,080,900——
2020-01-10$70.75$114.171,028,400——
2020-01-09$69.14$111.58685,700——
2020-01-08$69.78$112.61610,000——
2020-01-07$69.20$111.67969,500——
2020-01-06$70.90$114.42756,700——
2020-01-03$72.61$117.18573,500——
2020-01-02$73.85$119.18760,000——