NASDAQ:THRM | Historical Stock Price | Gentherm 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
1993-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$2.35$5.93$14.98$37.82$95.471993-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.00$3.0012,800——
1999-12-30$2.56$2.5610,500——
1999-12-29$2.38$2.3813,800——
1999-12-28$2.44$2.4411,500——
1999-12-27$2.75$2.7511,000——
1999-12-23$3.19$3.192,800——
1999-12-22$3.25$3.2520,900——
1999-12-21$3.06$3.0614,600——
1999-12-20$3.00$3.005,500——
1999-12-17$3.00$3.004,500——
1999-12-16$3.00$3.0038,400——
1999-12-15$2.25$2.2517,700——
1999-12-14$2.38$2.382,900——
1999-12-13$2.38$2.3811,100——
1999-12-10$2.25$2.2520,300——
1999-12-09$2.38$2.3848,000——
1999-12-08$2.25$2.2541,300——
1999-12-07$2.63$2.6311,300——
1999-12-06$3.00$3.00400——
1999-12-03$3.00$3.001,200——
1999-12-02$3.25$3.251,000——
1999-12-01$3.50$3.502,700——
1999-11-30$3.50$3.50400——
1999-11-29$3.50$3.504,700——
1999-11-26$3.75$3.755,100——
1999-11-24$3.69$3.693,200——
1999-11-23$3.88$3.88300——
1999-11-22$3.69$3.6910,900——
1999-11-19$3.94$3.942,600——
1999-11-18$3.31$3.311,700——
1999-11-17$3.25$3.252,700——
1999-11-16$3.25$3.252,000——
1999-11-15$3.00$3.0014,500——
1999-11-12$3.00$3.001,000——
1999-11-11$2.88$2.8815,000——
1999-11-10$2.81$2.814,600——
1999-11-09$2.88$2.8811,900——
1999-11-08$2.94$2.94300——
1999-11-05$3.13$3.1310,100——
1999-11-04$3.13$3.138,700——
1999-11-03$3.25$3.253,800——
1999-11-02$3.25$3.256,100——
1999-11-01$3.06$3.06300——
1999-10-29$3.38$3.38700——
1999-10-28$3.25$3.2524,000——
1999-10-27$3.75$3.75700——
1999-10-26$4.00$4.000——
1999-10-25$4.00$4.001,000——
1999-10-22$4.00$4.00500——
1999-10-21$3.94$3.942,800——
1999-10-20$3.94$3.942,200——
1999-10-19$3.94$3.9415,600——
1999-10-18$4.25$4.254,700——
1999-10-15$4.31$4.314,100——
1999-10-14$4.75$4.752,600——
1999-10-13$5.00$5.0020,800——
1999-10-12$4.50$4.5026,200——
1999-10-11$3.75$3.750——
1999-10-08$3.75$3.758,400——
1999-10-07$3.75$3.757,100——
1999-10-06$3.69$3.690——
1999-10-05$3.69$3.69300——
1999-10-04$3.81$3.81300——
1999-10-01$3.81$3.810——
1999-09-30$3.81$3.810——
1999-09-29$3.81$3.8111,500——
1999-09-28$3.69$3.691,700——
1999-09-27$3.50$3.504,800——
1999-09-24$3.50$3.50100——
1999-09-23$3.44$3.441,100——
1999-09-22$3.50$3.502,800——
1999-09-21$3.06$3.0619,300——
1999-09-20$3.50$3.501,900——
1999-09-17$3.25$3.257,400——
1999-09-16$3.38$3.387,100——
1999-09-15$3.25$3.2518,800——
1999-09-14$3.50$3.502,900——
1999-09-13$3.50$3.509,400——
1999-09-10$4.00$4.000——
1999-09-09$4.00$4.000——
1999-09-08$4.00$4.0011,600——
1999-09-07$3.88$3.881,800——
1999-09-03$3.75$3.7515,000——
1999-09-02$4.00$4.00100——
1999-09-01$3.63$3.63700——
1999-08-31$3.75$3.75900——
1999-08-30$4.00$4.005,300——
1999-08-27$4.13$4.130——
1999-08-26$4.13$4.131,500——
1999-08-25$4.25$4.25500——
1999-08-24$4.25$4.25500——
1999-08-23$4.25$4.25200——
1999-08-20$4.00$4.008,300——
1999-08-19$3.50$3.500——
1999-08-18$3.50$3.508,300——
1999-08-17$3.88$3.881,700——
1999-08-16$3.88$3.880——
1999-08-13$3.88$3.881,700——
1999-08-12$3.88$3.881,800——
1999-08-11$3.69$3.690——
1999-08-10$3.69$3.695,100——
1999-08-09$4.06$4.062,000——
1999-08-06$4.06$4.06400——
1999-08-05$4.06$4.067,700——
1999-08-04$4.50$4.507,800——
1999-08-03$5.00$5.0035,000——
1999-08-02$4.94$4.941,800——
1999-07-30$4.81$4.8116,600——
1999-07-29$5.06$5.06200——
1999-07-28$5.06$5.069,800——
1999-07-27$4.31$4.3110,700——
1999-07-26$4.69$4.6912,500——
1999-07-23$4.31$4.311,100——
1999-07-22$4.50$4.505,700——
1999-07-21$4.50$4.502,600——
1999-07-20$4.44$4.445,200——
1999-07-19$4.44$4.441,100——
1999-07-16$4.13$4.132,800——
1999-07-15$4.00$4.0015,800——
1999-07-14$4.06$4.065,400——
1999-07-13$4.19$4.1910,400——
1999-07-12$4.25$4.256,600——
1999-07-09$4.50$4.5023,100——
1999-07-08$4.63$4.631,000——
1999-07-07$4.56$4.565,300——
1999-07-06$4.50$4.5013,700——
1999-07-02$4.75$4.7521,800——
1999-07-01$5.00$5.0046,400——
1999-06-30$4.38$4.385,000——
1999-06-29$3.94$3.9430,300——
1999-06-28$3.50$3.508,100——
1999-06-25$3.06$3.064,900——
1999-06-24$3.25$3.251,500——
1999-06-23$3.25$3.252,600——
1999-06-22$2.75$2.756,200——
1999-06-21$2.75$2.755,600——
1999-06-18$3.13$3.1317,400——
1999-06-17$2.75$2.7517,000——
1999-06-16$3.00$3.0038,000——
1999-06-15$3.31$3.3113,400——
1999-06-14$3.63$3.6323,600——
1999-06-11$3.75$3.7531,700——
1999-06-10$4.13$4.1313,800——
1999-06-09$4.38$4.3845,200——
1999-06-08$4.31$4.3127,600——
1999-06-07$5.00$5.00161,400——
1999-06-04$5.44$5.44112,900——
1999-06-03$4.06$4.0687,600——
1999-06-02$2.75$2.7544,800——
1999-06-01$2.00$2.0016,700——
1999-05-28$1.75$1.751,300——
1999-05-27$1.63$1.634,900——
1999-05-26$1.69$1.698,500——
1999-05-25$1.50$1.5032,300——
1999-05-24$1.38$1.381,300——
1999-05-21$1.13$1.130——
1999-05-20$1.13$1.13200——
1999-05-19$1.13$1.1310,900——
1999-05-18$1.13$1.132,400——
1999-05-17$1.00$1.003,600——
1999-05-14$1.00$1.0020,400——
1999-05-13$1.13$1.134,000——
1999-05-12$1.25$1.251,000——
1999-05-11$1.25$1.256,700——
1999-05-10$1.19$1.196,100——
1999-05-07$1.06$1.060——
1999-05-06$1.06$1.060——
1999-05-05$1.06$1.063,100——
1999-05-04$1.00$1.0017,800——
1999-05-03$0.94$0.9457,200——
1999-04-30$1.19$1.1920,500——
1999-04-29$1.25$1.2531,800——
1999-04-28$1.00$1.0064,000——
1999-04-27$1.13$1.139,700——
1999-04-26$1.13$1.134,000——
1999-04-23$1.13$1.13200——
1999-04-22$1.00$1.005,700——
1999-04-21$0.75$0.7510,700——
1999-04-20$1.00$1.00700——
1999-04-19$1.06$1.067,200——
1999-04-16$1.00$1.00900——
1999-04-15$1.06$1.060——
1999-04-14$1.06$1.060——
1999-04-13$1.06$1.060——
1999-04-12$1.06$1.06500——
1999-04-09$1.00$1.000——
1999-04-08$1.00$1.005,300——
1999-04-07$1.00$1.001,300——
1999-04-06$1.00$1.0010,800——
1999-04-05$0.97$0.979,400——
1999-04-01$1.13$1.132,100——
1999-03-31$1.13$1.132,900——
1999-03-30$1.06$1.062,000——
1999-03-29$1.06$1.061,700——
1999-03-26$1.03$1.0311,800——
1999-03-25$1.00$1.003,800——
1999-03-24$0.91$0.914,500——
1999-03-23$0.97$0.978,700——
1999-03-22$0.81$0.8124,900——
1999-03-19$1.06$1.064,400——
1999-03-18$1.13$1.132,700——
1999-03-17$1.06$1.061,200——
1999-03-16$1.25$1.25100——
1999-03-15$1.06$1.060——
1999-03-12$1.06$1.065,500——
1999-03-11$1.25$1.250——
1999-03-10$1.25$1.252,000——
1999-03-09$1.13$1.13300——
1999-03-08$1.38$1.3814,200——
1999-03-05$1.38$1.381,500——
1999-03-04$1.38$1.381,800——
1999-03-03$1.38$1.383,100——
1999-03-02$1.50$1.504,600——
1999-03-01$1.50$1.501,100——
1999-02-26$1.50$1.508,400——
1999-02-25$1.38$1.381,200——
1999-02-24$1.38$1.383,400——
1999-02-23$1.50$1.50600——
1999-02-22$1.75$1.758,900——
1999-02-19$1.75$1.75300——
1999-02-18$1.56$1.561,700——
1999-02-17$1.56$1.561,100——
1999-02-16$1.63$1.631,400——
1999-02-12$1.81$1.812,600——
1999-02-11$1.69$1.693,400——
1999-02-10$1.69$1.691,600——
1999-02-09$1.69$1.691,900——
1999-02-08$1.75$1.7516,400——
1999-02-05$1.75$1.752,700——
1999-02-04$1.88$1.8811,100——
1999-02-03$1.88$1.887,400——
1999-02-02$1.75$1.754,200——
1999-02-01$1.88$1.887,600——
1999-01-29$2.00$2.00600——
1999-01-28$2.00$2.003,300——
1999-01-27$2.19$2.1914,500——
1999-01-26$2.50$2.502,860——
1999-01-25$3.13$3.13640——
1999-01-22$2.50$2.505,160——
1999-01-21$2.50$2.502,840——
1999-01-20$2.50$2.508,120——
1999-01-19$2.81$2.814,640——
1999-01-15$2.34$2.345,560——
1999-01-14$2.50$2.501,040——
1999-01-13$2.81$2.8114,820——
1999-01-12$3.13$3.1311,420——
1999-01-11$1.88$1.889,760——
1999-01-08$1.88$1.88440——
1999-01-07$2.19$2.1924,660——
1999-01-06$1.88$1.887,100——
1999-01-05$1.72$1.723,280——
1999-01-04$1.41$1.41340——