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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$33.85$33.85226,900——
2016-12-29$34.40$34.40180,500——
2016-12-28$34.30$34.30135,300——
2016-12-27$35.15$35.15127,200——
2016-12-23$35.05$35.05110,700——
2016-12-22$34.70$34.70228,200——
2016-12-21$35.75$35.75237,500——
2016-12-20$35.95$35.95460,200——
2016-12-19$35.25$35.25378,000——
2016-12-16$35.40$35.401,948,500——
2016-12-15$34.20$34.20367,300——
2016-12-14$32.85$32.85271,400——
2016-12-13$33.80$33.80507,000——
2016-12-12$33.45$33.45206,800——
2016-12-09$33.80$33.80244,100——
2016-12-08$33.50$33.50288,700——
2016-12-07$33.20$33.20325,500——
2016-12-06$31.85$31.85168,200——
2016-12-05$31.30$31.30184,300——
2016-12-02$30.50$30.50280,200——
2016-12-01$31.90$31.90233,300——
2016-11-30$31.85$31.85294,700——
2016-11-29$31.50$31.50125,500——
2016-11-28$31.35$31.35199,600——
2016-11-25$31.70$31.7058,700——
2016-11-23$31.45$31.45161,200——
2016-11-22$31.40$31.40164,000——
2016-11-21$31.15$31.15169,600——
2016-11-18$30.85$30.85169,900——
2016-11-17$30.80$30.80175,000——
2016-11-16$30.75$30.75239,000——
2016-11-15$30.95$30.95209,200——
2016-11-14$30.95$30.95335,300——
2016-11-11$30.15$30.15344,500——
2016-11-10$29.40$29.40410,300——
2016-11-09$28.05$28.05310,200——
2016-11-08$27.85$27.85171,700——
2016-11-07$27.80$27.80230,600——
2016-11-04$27.45$27.45327,900——
2016-11-03$27.40$27.40303,700——
2016-11-02$27.90$27.90630,800——
2016-11-01$27.45$27.45562,500——
2016-10-31$28.15$28.15552,000——
2016-10-28$27.95$27.95973,700——
2016-10-27$28.45$28.45614,300——
2016-10-26$29.05$29.05543,800——
2016-10-25$28.05$28.05490,100——
2016-10-24$28.95$28.95299,400——
2016-10-21$28.90$28.90197,500——
2016-10-20$28.85$28.85350,100——
2016-10-19$29.35$29.35574,200——
2016-10-18$28.10$28.101,335,900——
2016-10-17$30.25$30.25188,800——
2016-10-14$30.35$30.35400,500——
2016-10-13$30.12$30.12862,400——
2016-10-12$30.40$30.40207,200——
2016-10-11$30.21$30.21210,800——
2016-10-10$31.06$31.06137,800——
2016-10-07$30.64$30.64302,200——
2016-10-06$30.93$30.93242,200——
2016-10-05$31.20$31.20592,700——
2016-10-04$30.75$30.75195,300——
2016-10-03$31.11$31.11204,700——
2016-09-30$31.42$31.42298,000——
2016-09-29$30.93$30.93297,400——
2016-09-28$31.37$31.37724,500——
2016-09-27$30.59$30.59973,300——
2016-09-26$30.13$30.13506,900——
2016-09-23$30.93$30.93411,000——
2016-09-22$31.87$31.87295,200——
2016-09-21$31.34$31.34435,300——
2016-09-20$30.65$30.65274,000——
2016-09-19$30.65$30.65132,800——
2016-09-16$30.67$30.67316,700——
2016-09-15$30.55$30.55182,800——
2016-09-14$30.13$30.13270,200——
2016-09-13$30.41$30.41298,700——
2016-09-12$31.27$31.27326,400——
2016-09-09$30.71$30.71588,300——
2016-09-08$31.06$31.064,183,800——
2016-09-07$33.93$33.93375,400——
2016-09-06$33.74$33.74213,400——
2016-09-02$33.78$33.78235,900——
2016-09-01$33.14$33.14310,900——
2016-08-31$32.97$32.97346,700——
2016-08-30$33.16$33.16242,000——
2016-08-29$33.11$33.11349,400——
2016-08-26$32.66$32.66229,000——
2016-08-25$32.37$32.37155,100——
2016-08-24$32.68$32.68216,700——
2016-08-23$33.05$33.05419,600——
2016-08-22$31.61$31.61317,200——
2016-08-19$31.53$31.53373,300——
2016-08-18$31.45$31.45335,500——
2016-08-17$31.28$31.28278,000——
2016-08-16$31.63$31.63454,000——
2016-08-15$31.64$31.64498,900——
2016-08-12$31.27$31.27397,300——
2016-08-11$31.43$31.43494,900——
2016-08-10$31.49$31.49631,900——
2016-08-09$31.26$31.26750,100——
2016-08-08$31.75$31.75558,900——
2016-08-05$31.95$31.95353,500——
2016-08-04$31.95$31.95583,300——
2016-08-03$31.90$31.90319,400——
2016-08-02$31.60$31.60896,000——
2016-08-01$32.76$32.76550,600——
2016-07-29$33.56$33.56995,700——
2016-07-28$32.78$32.781,451,700——
2016-07-27$38.00$38.00364,300——
2016-07-26$37.73$37.73220,900——
2016-07-25$37.16$37.16281,000——
2016-07-22$37.25$37.25140,700——
2016-07-21$37.40$37.40113,900——
2016-07-20$37.10$37.10133,500——
2016-07-19$36.84$36.84169,900——
2016-07-18$37.64$37.64113,700——
2016-07-15$37.29$37.29165,400——
2016-07-14$36.96$36.96171,500——
2016-07-13$36.83$36.83181,600——
2016-07-12$36.63$36.63238,200——
2016-07-11$35.74$35.74148,800——
2016-07-08$35.30$35.30174,700——
2016-07-07$34.23$34.23253,100——
2016-07-06$33.78$33.78265,200——
2016-07-05$33.24$33.24290,400——
2016-07-01$34.71$34.71213,800——
2016-06-30$34.25$34.25380,400——
2016-06-29$33.65$33.65285,100——
2016-06-28$32.52$32.52435,600——
2016-06-27$31.37$31.37941,600——
2016-06-24$34.47$34.47878,600——
2016-06-23$37.17$37.17193,600——
2016-06-22$36.59$36.59135,000——
2016-06-21$36.82$36.82200,100——
2016-06-20$37.49$37.49236,300——
2016-06-17$36.92$36.92259,000——
2016-06-16$37.22$37.22125,700——
2016-06-15$37.45$37.45412,000——
2016-06-14$37.09$37.09477,000——
2016-06-13$37.23$37.23340,700——
2016-06-10$37.87$37.87315,700——
2016-06-09$39.24$39.24275,100——
2016-06-08$39.12$39.12217,900——
2016-06-07$38.75$38.75243,900——
2016-06-06$37.82$37.82229,000——
2016-06-03$37.34$37.34185,800——
2016-06-02$37.85$37.85373,500——
2016-06-01$37.17$37.17366,700——
2016-05-31$36.58$36.58244,100——
2016-05-27$36.61$36.61214,900——
2016-05-26$36.72$36.72310,000——
2016-05-25$36.72$36.72217,300——
2016-05-24$36.25$36.25171,200——
2016-05-23$35.16$35.16193,900——
2016-05-20$35.46$35.46208,400——
2016-05-19$34.92$34.92257,000——
2016-05-18$35.23$35.23235,600——
2016-05-17$34.97$34.97354,800——
2016-05-16$35.19$35.19225,200——
2016-05-13$34.63$34.63227,600——
2016-05-12$35.05$35.05350,500——
2016-05-11$35.75$35.75212,600——
2016-05-10$36.20$36.20285,800——
2016-05-09$36.22$36.22212,500——
2016-05-06$36.20$36.20242,200——
2016-05-05$36.29$36.29350,400——
2016-05-04$36.45$36.45309,500——
2016-05-03$37.03$37.03377,300——
2016-05-02$37.27$37.27512,700——
2016-04-29$36.74$36.74859,800——
2016-04-28$38.93$38.931,007,000——
2016-04-27$43.49$43.49215,200——
2016-04-26$44.23$44.23275,700——
2016-04-25$42.85$42.85360,800——
2016-04-22$42.71$42.71406,200——
2016-04-21$43.10$43.10201,500——
2016-04-20$43.56$43.56157,100——
2016-04-19$43.19$43.19242,800——
2016-04-18$43.11$43.11153,200——
2016-04-15$42.51$42.51220,600——
2016-04-14$43.26$43.26289,300——
2016-04-13$42.58$42.58308,900——
2016-04-12$40.87$40.87261,200——
2016-04-11$40.47$40.47270,700——
2016-04-08$40.30$40.30350,300——
2016-04-07$39.37$39.37382,200——
2016-04-06$39.70$39.70187,900——
2016-04-05$39.28$39.28237,600——
2016-04-04$39.13$39.13243,700——
2016-04-01$41.08$41.08322,100——
2016-03-31$41.59$41.59317,400——
2016-03-30$40.96$40.96318,600——
2016-03-29$41.14$41.14301,900——
2016-03-28$39.99$39.99176,600——
2016-03-24$39.76$39.76163,800——
2016-03-23$40.03$40.03207,300——
2016-03-22$40.94$40.94262,300——
2016-03-21$40.54$40.54202,300——
2016-03-18$41.03$41.03309,400——
2016-03-17$40.95$40.95267,000——
2016-03-16$40.74$40.74356,900——
2016-03-15$39.68$39.68307,100——
2016-03-14$40.00$40.00353,900——
2016-03-11$39.69$39.691,069,300——
2016-03-10$38.05$38.051,100,700——
2016-03-09$41.62$41.62353,700——
2016-03-08$41.09$41.09278,600——
2016-03-07$43.19$43.19271,200——
2016-03-04$42.63$42.63365,700——
2016-03-03$42.90$42.90219,600——
2016-03-02$42.15$42.15339,500——
2016-03-01$42.75$42.75249,800——
2016-02-29$41.70$41.70361,200——
2016-02-26$41.65$41.65266,100——
2016-02-25$41.12$41.12213,500——
2016-02-24$40.64$40.64297,700——
2016-02-23$41.29$41.29236,500——
2016-02-22$42.19$42.19284,800——
2016-02-19$41.15$41.15548,400——
2016-02-18$42.38$42.38364,400——
2016-02-17$42.65$42.65470,800——
2016-02-16$40.80$40.80380,400——
2016-02-12$38.96$38.96260,600——
2016-02-11$37.21$37.21198,900——
2016-02-10$37.64$37.64196,100——
2016-02-09$36.80$36.80351,000——
2016-02-08$36.23$36.23337,900——
2016-02-05$37.45$37.45220,600——
2016-02-04$39.32$39.32587,600——
2016-02-03$37.93$37.93255,800——
2016-02-02$38.81$38.81217,900——
2016-02-01$39.74$39.74208,500——
2016-01-29$40.01$40.01209,100——
2016-01-28$39.22$39.22334,800——
2016-01-27$38.92$38.92285,000——
2016-01-26$39.16$39.16191,800——
2016-01-25$37.84$37.84254,800——
2016-01-22$38.81$38.81281,900——
2016-01-21$38.06$38.06351,600——
2016-01-20$39.33$39.33432,800——
2016-01-19$37.46$37.46446,600——
2016-01-15$38.00$38.00450,200——
2016-01-14$40.18$40.18437,700——
2016-01-13$40.22$40.22364,000——
2016-01-12$42.29$42.29299,400——
2016-01-11$41.97$41.97277,900——
2016-01-08$42.01$42.01402,900——
2016-01-07$42.10$42.10437,400——
2016-01-06$43.50$43.50375,700——
2016-01-05$43.99$43.99284,200——
2016-01-04$45.55$45.55308,600——