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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.22$65.22137,700——
2020-12-30$64.54$64.54298,900——
2020-12-29$64.55$64.55154,800——
2020-12-28$64.92$64.92239,100——
2020-12-24$66.01$66.0151,900——
2020-12-23$66.50$66.50201,200——
2020-12-22$67.74$67.74141,300——
2020-12-21$65.55$65.55118,400——
2020-12-18$65.14$65.14572,800——
2020-12-17$64.84$64.84124,000——
2020-12-16$64.25$64.25126,000——
2020-12-15$64.98$64.98117,100——
2020-12-14$63.78$63.78141,800——
2020-12-11$62.97$62.9784,300——
2020-12-10$63.32$63.32120,300——
2020-12-09$62.32$62.32248,000——
2020-12-08$61.84$61.84278,800——
2020-12-07$61.43$61.43398,900——
2020-12-04$61.29$61.29204,300——
2020-12-03$58.85$58.85129,400——
2020-12-02$57.50$57.50196,200——
2020-12-01$57.61$57.61144,600——
2020-11-30$56.86$56.86203,700——
2020-11-27$56.98$56.9875,000——
2020-11-25$56.11$56.11154,400——
2020-11-24$56.84$56.84271,500——
2020-11-23$55.17$55.17196,900——
2020-11-20$52.53$52.53188,400——
2020-11-19$52.68$52.68112,000——
2020-11-18$53.95$53.95110,100——
2020-11-17$54.20$54.20133,100——
2020-11-16$53.11$53.11137,300——
2020-11-13$52.00$52.00164,500——
2020-11-12$51.29$51.29164,100——
2020-11-11$52.58$52.58175,300——
2020-11-10$53.35$53.35283,400——
2020-11-09$49.81$49.81247,500——
2020-11-06$48.97$48.97113,400——
2020-11-05$49.50$49.50106,100——
2020-11-04$48.49$48.4975,800——
2020-11-03$49.24$49.24133,400——
2020-11-02$47.53$47.53173,000——
2020-10-30$46.29$46.29159,600——
2020-10-29$47.21$47.21264,800——
2020-10-28$44.40$44.40156,400——
2020-10-27$45.44$45.4486,700——
2020-10-26$46.33$46.3381,900——
2020-10-23$47.00$47.0060,700——
2020-10-22$46.88$46.8886,300——
2020-10-21$46.18$46.1873,200——
2020-10-20$46.28$46.2880,200——
2020-10-19$45.40$45.4085,600——
2020-10-16$46.26$46.2678,000——
2020-10-15$46.37$46.3799,100——
2020-10-14$45.55$45.5559,200——
2020-10-13$46.33$46.3390,500——
2020-10-12$46.96$46.96109,200——
2020-10-09$46.84$46.8488,800——
2020-10-08$46.64$46.64111,000——
2020-10-07$46.49$46.49184,000——
2020-10-06$45.96$45.96250,200——
2020-10-05$44.59$44.59115,000——
2020-10-02$42.97$42.97164,700——
2020-10-01$41.87$41.87177,100——
2020-09-30$40.90$40.90217,800——
2020-09-29$40.96$40.96228,100——
2020-09-28$41.05$41.05168,400——
2020-09-25$39.54$39.54136,600——
2020-09-24$39.62$39.62133,300——
2020-09-23$39.36$39.36185,300——
2020-09-22$40.27$40.27101,600——
2020-09-21$40.20$40.20175,100——
2020-09-18$42.46$42.46525,300——
2020-09-17$43.39$43.39146,000——
2020-09-16$44.28$44.28186,100——
2020-09-15$44.82$44.82131,800——
2020-09-14$44.16$44.16186,700——
2020-09-11$43.18$43.18135,400——
2020-09-10$43.08$43.08144,600——
2020-09-09$44.32$44.32154,300——
2020-09-08$43.61$43.61139,700——
2020-09-04$45.21$45.21129,900——
2020-09-03$45.12$45.12138,400——
2020-09-02$47.14$47.14150,300——
2020-09-01$45.58$45.5893,100——
2020-08-31$45.23$45.23148,500——
2020-08-28$45.71$45.7195,000——
2020-08-27$45.16$45.16109,500——
2020-08-26$44.68$44.68102,400——
2020-08-25$44.67$44.67120,800——
2020-08-24$44.84$44.8485,400——
2020-08-21$43.39$43.3983,000——
2020-08-20$43.42$43.4280,600——
2020-08-19$43.55$43.5596,300——
2020-08-18$43.76$43.76112,600——
2020-08-17$44.00$44.0074,900——
2020-08-14$44.50$44.5070,500——
2020-08-13$44.36$44.36105,600——
2020-08-12$44.60$44.60113,900——
2020-08-11$44.41$44.41222,400——
2020-08-10$43.18$43.18127,500——
2020-08-07$42.62$42.62107,300——
2020-08-06$42.24$42.24136,300——
2020-08-05$42.62$42.62175,400——
2020-08-04$39.87$39.87182,500——
2020-08-03$40.32$40.32191,600——
2020-07-31$38.77$38.77165,500——
2020-07-30$39.97$39.97245,800——
2020-07-29$40.33$40.3386,400——
2020-07-28$39.56$39.5687,000——
2020-07-27$40.08$40.08125,300——
2020-07-24$39.57$39.57104,700——
2020-07-23$39.90$39.90100,500——
2020-07-22$39.54$39.54176,400——
2020-07-21$39.96$39.96149,100——
2020-07-20$39.14$39.14111,100——
2020-07-17$39.51$39.51103,200——
2020-07-16$40.03$40.0374,900——
2020-07-15$40.00$40.00133,200——
2020-07-14$38.94$38.9487,100——
2020-07-13$37.95$37.95145,000——
2020-07-10$38.08$38.0869,400——
2020-07-09$37.23$37.23111,500——
2020-07-08$38.04$38.04120,000——
2020-07-07$38.22$38.22105,100——
2020-07-06$38.88$38.88118,700——
2020-07-02$38.89$38.89125,600——
2020-07-01$38.15$38.15241,200——
2020-06-30$38.90$38.90139,500——
2020-06-29$38.57$38.57223,600——
2020-06-26$36.88$36.88329,300——
2020-06-25$38.55$38.55116,800——
2020-06-24$38.14$38.14109,500——
2020-06-23$39.73$39.7397,400——
2020-06-22$39.90$39.90149,300——
2020-06-19$39.46$39.46279,800——
2020-06-18$39.57$39.5779,900——
2020-06-17$39.58$39.58102,500——
2020-06-16$40.43$40.43122,200——
2020-06-15$40.38$40.38140,600——
2020-06-12$40.08$40.08104,700——
2020-06-11$39.57$39.57128,900——
2020-06-10$43.00$43.00119,600——
2020-06-09$43.81$43.81115,400——
2020-06-08$44.68$44.68133,000——
2020-06-05$44.52$44.52223,700——
2020-06-04$43.27$43.27168,900——
2020-06-03$42.69$42.69209,400——
2020-06-02$41.54$41.54164,400——
2020-06-01$40.56$40.56253,900——
2020-05-29$40.70$40.70199,200——
2020-05-28$40.74$40.74279,100——
2020-05-27$42.40$42.40162,600——
2020-05-26$41.52$41.52162,200——
2020-05-22$39.65$39.6599,400——
2020-05-21$39.63$39.63177,300——
2020-05-20$39.71$39.71261,700——
2020-05-19$38.83$38.83149,000——
2020-05-18$39.95$39.95277,400——
2020-05-15$37.62$37.62544,100——
2020-05-14$37.29$37.29159,100——
2020-05-13$37.00$37.00218,700——
2020-05-12$38.18$38.18299,300——
2020-05-11$39.12$39.12270,400——
2020-05-08$39.09$39.09244,500——
2020-05-07$36.90$36.90235,500——
2020-05-06$37.33$37.33220,400——
2020-05-05$37.33$37.33173,400——
2020-05-04$36.52$36.52183,300——
2020-05-01$36.01$36.01156,300——
2020-04-30$37.44$37.44248,600——
2020-04-29$38.55$38.55211,500——
2020-04-28$36.54$36.54185,500——
2020-04-27$35.54$35.54204,000——
2020-04-24$34.33$34.33191,000——
2020-04-23$34.13$34.13129,500——
2020-04-22$33.89$33.89153,800——
2020-04-21$32.93$32.93152,100——
2020-04-20$34.34$34.34198,100——
2020-04-17$35.00$35.00152,800——
2020-04-16$34.05$34.05180,600——
2020-04-15$34.20$34.20119,800——
2020-04-14$35.79$35.79117,000——
2020-04-13$35.95$35.95155,100——
2020-04-09$36.79$36.79156,100——
2020-04-08$34.98$34.98165,400——
2020-04-07$32.85$32.85216,700——
2020-04-06$30.33$30.33439,800——
2020-04-03$28.65$28.65299,200——
2020-04-02$30.21$30.21164,700——
2020-04-01$29.50$29.50238,500——
2020-03-31$31.40$31.40350,300——
2020-03-30$32.91$32.91227,800——
2020-03-27$32.44$32.44249,100——
2020-03-26$33.69$33.69226,300——
2020-03-25$32.36$32.36315,600——
2020-03-24$32.55$32.55290,900——
2020-03-23$29.04$29.04213,800——
2020-03-20$28.31$28.31424,400——
2020-03-19$29.37$29.37323,200——
2020-03-18$29.03$29.03217,200——
2020-03-17$34.12$34.12346,500——
2020-03-16$32.07$32.07277,600——
2020-03-13$35.67$35.67238,000——
2020-03-12$33.90$33.90283,300——
2020-03-11$37.85$37.85207,300——
2020-03-10$39.44$39.44199,400——
2020-03-09$38.09$38.09210,000——
2020-03-06$40.85$40.85145,000——
2020-03-05$41.44$41.44149,400——
2020-03-04$42.52$42.52110,700——
2020-03-03$41.62$41.62181,200——
2020-03-02$42.07$42.07201,600——
2020-02-28$40.78$40.78360,400——
2020-02-27$42.19$42.19265,200——
2020-02-26$44.35$44.35110,900——
2020-02-25$44.99$44.99200,300——
2020-02-24$46.27$46.27112,100——
2020-02-21$48.36$48.36197,900——
2020-02-20$48.50$48.50194,900——
2020-02-19$48.95$48.95302,000——
2020-02-18$46.16$46.16151,300——
2020-02-14$47.52$47.52117,700——
2020-02-13$49.10$49.10183,600——
2020-02-12$48.98$48.98211,600——
2020-02-11$48.24$48.24104,400——
2020-02-10$47.85$47.8598,600——
2020-02-07$47.63$47.63153,900——
2020-02-06$47.97$47.97142,100——
2020-02-05$48.27$48.27287,000——
2020-02-04$46.89$46.89145,300——
2020-02-03$46.81$46.81202,100——
2020-01-31$46.11$46.11190,900——
2020-01-30$47.24$47.24114,300——
2020-01-29$47.41$47.41115,000——
2020-01-28$47.66$47.6655,800——
2020-01-27$47.23$47.2393,000——
2020-01-24$47.80$47.8088,900——
2020-01-23$48.27$48.27134,200——
2020-01-22$47.85$47.8580,300——
2020-01-21$47.97$47.97125,500——
2020-01-17$48.16$48.16127,700——
2020-01-16$47.79$47.79101,400——
2020-01-15$46.82$46.82112,000——
2020-01-14$46.81$46.81124,800——
2020-01-13$46.40$46.40118,100——
2020-01-10$45.72$45.7288,600——
2020-01-09$46.00$46.00131,700——
2020-01-08$46.50$46.50149,900——
2020-01-07$45.76$45.7694,000——
2020-01-06$45.83$45.83197,500——
2020-01-03$45.81$45.81210,500——
2020-01-02$45.94$45.94199,000——