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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.30$13.30115,800——
2012-12-28$12.77$12.77103,100——
2012-12-27$12.47$12.47114,800——
2012-12-26$12.72$12.7241,200——
2012-12-24$12.74$12.7423,200——
2012-12-21$12.70$12.70235,300——
2012-12-20$12.77$12.77189,600——
2012-12-19$12.62$12.6254,100——
2012-12-18$12.68$12.6879,800——
2012-12-17$12.75$12.7592,000——
2012-12-14$12.64$12.6455,400——
2012-12-13$12.69$12.69116,800——
2012-12-12$12.56$12.5686,900——
2012-12-11$12.60$12.60153,800——
2012-12-10$11.91$11.91100,000——
2012-12-07$11.72$11.7263,300——
2012-12-06$11.53$11.5396,400——
2012-12-05$11.46$11.46107,700——
2012-12-04$11.48$11.48197,100——
2012-12-03$11.90$11.9069,400——
2012-11-30$12.09$12.09134,600——
2012-11-29$12.06$12.0680,200——
2012-11-28$11.86$11.86103,900——
2012-11-27$11.81$11.81100,300——
2012-11-26$12.00$12.0040,800——
2012-11-23$12.08$12.0836,200——
2012-11-21$11.63$11.6351,100——
2012-11-20$11.71$11.7170,400——
2012-11-19$11.44$11.44130,200——
2012-11-16$11.30$11.3098,900——
2012-11-15$11.64$11.6464,900——
2012-11-14$11.51$11.51220,000——
2012-11-13$11.63$11.63140,200——
2012-11-12$11.89$11.89107,300——
2012-11-09$11.98$11.9887,200——
2012-11-08$11.86$11.8669,700——
2012-11-07$12.19$12.19105,100——
2012-11-06$12.74$12.7482,000——
2012-11-05$12.62$12.62183,900——
2012-11-02$12.80$12.80185,600——
2012-11-01$13.28$13.28423,100——
2012-10-31$12.02$12.02179,400——
2012-10-26$11.55$11.55120,000——
2012-10-25$11.59$11.59233,400——
2012-10-24$11.05$11.05260,400——
2012-10-23$11.50$11.5099,900——
2012-10-22$11.48$11.48177,500——
2012-10-19$11.47$11.47368,400——
2012-10-18$11.90$11.90296,300——
2012-10-17$12.31$12.31428,800——
2012-10-16$12.23$12.2395,000——
2012-10-15$12.17$12.17266,400——
2012-10-12$12.20$12.20118,700——
2012-10-11$12.45$12.4547,200——
2012-10-10$12.56$12.5644,200——
2012-10-09$12.77$12.77170,600——
2012-10-08$12.96$12.9695,800——
2012-10-05$13.09$13.09172,600——
2012-10-04$13.25$13.2575,200——
2012-10-03$13.11$13.11159,400——
2012-10-02$12.94$12.94152,500——
2012-10-01$12.76$12.76186,500——
2012-09-28$12.44$12.44153,700——
2012-09-27$12.47$12.47239,800——
2012-09-26$12.04$12.04142,500——
2012-09-25$11.77$11.77217,800——
2012-09-24$12.20$12.2092,100——
2012-09-21$12.42$12.42161,400——
2012-09-20$12.27$12.2790,800——
2012-09-19$12.82$12.8290,200——
2012-09-18$12.89$12.89184,600——
2012-09-17$13.42$13.4273,500——
2012-09-14$13.44$13.44182,100——
2012-09-13$13.30$13.30139,700——
2012-09-12$13.21$13.21225,700——
2012-09-11$12.65$12.6570,700——
2012-09-10$12.39$12.39138,300——
2012-09-07$12.81$12.8173,400——
2012-09-06$12.46$12.46132,400——
2012-09-05$12.01$12.01113,400——
2012-09-04$12.04$12.04112,200——
2012-08-31$11.87$11.8787,400——
2012-08-30$11.68$11.6859,300——
2012-08-29$11.76$11.7686,200——
2012-08-28$11.81$11.81120,800——
2012-08-27$11.90$11.90139,800——
2012-08-24$11.73$11.73116,100——
2012-08-23$11.63$11.6377,400——
2012-08-22$11.84$11.84180,200——
2012-08-21$12.30$12.30184,400——
2012-08-20$12.51$12.51132,400——
2012-08-17$12.50$12.50128,100——
2012-08-16$12.43$12.4381,000——
2012-08-15$12.30$12.30128,500——
2012-08-14$11.79$11.7953,800——
2012-08-13$12.06$12.0698,300——
2012-08-10$11.92$11.9297,300——
2012-08-09$11.68$11.68101,300——
2012-08-08$11.56$11.56117,900——
2012-08-07$12.13$12.13189,600——
2012-08-06$12.26$12.26157,000——
2012-08-03$12.24$12.24338,000——
2012-08-02$12.04$12.041,041,000——
2012-08-01$11.10$11.10330,000——
2012-07-31$11.25$11.25198,900——
2012-07-30$11.27$11.27275,300——
2012-07-27$11.29$11.29198,200——
2012-07-26$10.85$10.85157,300——
2012-07-25$10.29$10.29120,400——
2012-07-24$10.24$10.24151,300——
2012-07-23$10.51$10.51327,900——
2012-07-20$10.77$10.77130,600——
2012-07-19$10.99$10.991,005,300——
2012-07-18$10.64$10.64179,900——
2012-07-17$10.64$10.64102,800——
2012-07-16$10.72$10.7266,200——
2012-07-13$10.85$10.8565,800——
2012-07-12$10.81$10.81123,200——
2012-07-11$10.92$10.92154,000——
2012-07-10$10.91$10.91109,200——
2012-07-09$11.53$11.5384,800——
2012-07-06$11.51$11.5174,400——
2012-07-05$12.00$12.00229,500——
2012-07-03$11.68$11.68178,700——
2012-07-02$11.40$11.40164,200——
2012-06-29$11.49$11.49350,900——
2012-06-28$10.80$10.80252,700——
2012-06-27$10.93$10.93238,000——
2012-06-26$10.92$10.92208,000——
2012-06-25$11.05$11.05161,300——
2012-06-22$11.48$11.48232,100——
2012-06-21$11.21$11.21242,900——
2012-06-20$11.79$11.7972,900——
2012-06-19$11.70$11.70211,700——
2012-06-18$11.21$11.21283,400——
2012-06-15$11.90$11.90190,700——
2012-06-14$11.48$11.48166,200——
2012-06-13$11.62$11.62101,300——
2012-06-12$11.74$11.74246,400——
2012-06-11$11.66$11.66163,000——
2012-06-08$12.12$12.12183,700——
2012-06-07$12.25$12.25156,200——
2012-06-06$12.56$12.56168,100——
2012-06-05$11.96$11.96134,500——
2012-06-04$12.05$12.05522,500——
2012-06-01$11.84$11.84623,100——
2012-05-31$11.98$11.98439,700——
2012-05-30$12.19$12.19147,100——
2012-05-29$12.53$12.53274,000——
2012-05-25$12.21$12.21169,000——
2012-05-24$12.53$12.53229,900——
2012-05-23$12.78$12.78221,000——
2012-05-22$12.50$12.50272,000——
2012-05-21$12.75$12.75108,400——
2012-05-18$12.44$12.44151,500——
2012-05-17$12.75$12.75310,200——
2012-05-16$12.48$12.48374,800——
2012-05-15$12.97$12.97300,000——
2012-05-14$13.44$13.44238,900——
2012-05-11$13.95$13.95234,300——
2012-05-10$14.07$14.07112,000——
2012-05-09$14.03$14.03128,000——
2012-05-08$14.10$14.10278,800——
2012-05-07$14.18$14.18205,000——
2012-05-04$14.45$14.45412,200——
2012-05-03$14.22$14.22479,000——
2012-05-02$14.67$14.67141,100——
2012-05-01$14.66$14.66441,300——
2012-04-30$14.30$14.30418,500——
2012-04-27$14.57$14.57232,100——
2012-04-26$14.84$14.84109,400——
2012-04-25$14.69$14.69201,800——
2012-04-24$14.79$14.79205,800——
2012-04-23$14.83$14.83189,500——
2012-04-20$15.02$15.02130,400——
2012-04-19$14.99$14.99172,800——
2012-04-18$15.19$15.19314,300——
2012-04-17$15.25$15.25171,200——
2012-04-16$15.31$15.31160,800——
2012-04-13$15.33$15.33109,800——
2012-04-12$15.48$15.48392,200——
2012-04-11$15.64$15.64318,700——
2012-04-10$15.17$15.17282,000——
2012-04-09$15.39$15.39227,000——
2012-04-05$15.83$15.83141,500——
2012-04-04$15.88$15.88194,600——
2012-04-03$16.13$16.13248,800——
2012-04-02$16.37$16.37325,200——
2012-03-30$16.18$16.181,022,600——
2012-03-29$15.88$15.88190,900——
2012-03-28$15.86$15.86307,800——
2012-03-27$15.75$15.75316,000——
2012-03-26$15.90$15.90217,900——
2012-03-23$16.08$16.08224,200——
2012-03-22$16.14$16.14275,200——
2012-03-21$16.37$16.37433,100——
2012-03-20$16.57$16.572,845,000——
2012-03-19$15.95$15.95632,300——
2012-03-16$16.55$16.55522,100——
2012-03-15$17.52$17.52434,200——
2012-03-14$17.26$17.26315,400——
2012-03-13$17.02$17.02404,300——
2012-03-12$16.45$16.45841,800——
2012-03-09$15.19$15.19206,500——
2012-03-08$14.65$14.65140,600——
2012-03-07$14.51$14.5184,100——
2012-03-06$14.41$14.41101,200——
2012-03-05$14.78$14.7892,400——
2012-03-02$14.60$14.60176,500——
2012-03-01$15.00$15.00116,100——
2012-02-29$14.72$14.72231,200——
2012-02-28$14.77$14.77157,600——
2012-02-27$14.84$14.84249,100——
2012-02-24$15.13$15.13183,300——
2012-02-23$15.21$15.21164,500——
2012-02-22$15.39$15.3978,800——
2012-02-21$15.40$15.40116,800——
2012-02-17$15.50$15.50127,900——
2012-02-16$15.49$15.49216,900——
2012-02-15$14.71$14.7193,100——
2012-02-14$14.84$14.84157,700——
2012-02-13$15.03$15.03167,100——
2012-02-10$15.30$15.3082,100——
2012-02-09$15.29$15.2991,900——
2012-02-08$15.63$15.6388,900——
2012-02-07$15.73$15.73139,400——
2012-02-06$15.55$15.55113,800——
2012-02-03$15.87$15.8798,000——
2012-02-02$15.43$15.43170,400——
2012-02-01$15.61$15.61124,400——
2012-01-31$15.35$15.35164,800——
2012-01-30$15.43$15.43174,900——
2012-01-27$15.48$15.48109,300——
2012-01-26$15.27$15.27113,100——
2012-01-25$15.20$15.2095,600——
2012-01-24$15.30$15.3094,600——
2012-01-23$15.05$15.0581,600——
2012-01-20$14.81$14.81110,800——
2012-01-19$15.02$15.02160,600——
2012-01-18$14.65$14.6576,300——
2012-01-17$14.48$14.48138,900——
2012-01-13$14.82$14.8298,700——
2012-01-12$14.79$14.79139,900——
2012-01-11$14.71$14.71162,500——
2012-01-10$14.95$14.95273,300——
2012-01-09$14.56$14.56339,000——
2012-01-06$14.41$14.41291,400——
2012-01-05$13.98$13.98257,100——
2012-01-04$14.20$14.20175,200——
2012-01-03$14.02$14.02239,700——