Skip to main content
THO logo

THOR Industries, Inc.

THONYSEConsumer DiscretionaryRecreational Vehicles

$70.17Today:- (-)1Y −35.15%

As of Oct 26, 2026 close

Market cap
$3.69B
P/E (TTM)
20.77
Forward P/E
30.57
Dividend yield
2.94%
52-week range
$62.83$122.83
Volume (live)
-
Avg. volume (3M)
991.30K

THOR Industries (THO) Historical Stock Prices

Analyze THOR Industries (THO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

THOR Industries (THO) Interactive Price Chart

Interactive historical price chart showing THOR Industries stock price movements and trends across multiple time periods.

Loading chart...

THO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
THO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202670.9371.5469.5570.1770.17761.51K
Oct 23, 202669.3671.0968.3170.1069.56946.65K
Oct 22, 202666.3871.1265.0070.7170.17875.48K
Oct 21, 202667.7767.9865.7666.4365.921.06M
Oct 20, 202665.5467.8065.5466.6266.111.06M
Oct 19, 202667.9067.9064.9865.8665.351.29M
Oct 16, 202670.8072.1367.5468.4467.911.31M
Oct 15, 202666.9371.1266.5969.9869.441.36M
Oct 14, 202665.5565.8364.6265.4764.97674.79K
Oct 13, 202664.0265.3363.6165.2364.73814.26K
Oct 12, 202663.4964.7762.8363.9663.47922.73K
Oct 9, 202665.7666.1063.7363.8763.38752.64K
Oct 8, 202665.3566.4064.8366.1165.601.21M
Oct 7, 202667.0067.6265.0065.8465.33698.49K
Oct 6, 202667.9568.4467.1767.6367.11803.64K
Oct 5, 202669.3669.3665.9067.2466.721.23M
Oct 2, 202669.9670.5269.0469.5569.01665.60K
Oct 1, 202668.8870.2867.4469.0568.52844.58K
Sep 30, 202670.3970.7068.9469.1068.57629.45K
Sep 29, 202671.3871.4969.5870.1669.62807.11K
Sep 28, 202671.6572.0370.2971.3870.83918.80K
Sep 25, 202671.3772.3770.3272.1571.59846.86K
Sep 24, 202672.5872.8170.4570.9370.38969.60K
Sep 23, 202671.4172.9470.9472.3171.751.08M
Sep 22, 202672.5374.7969.4773.8073.231.43M
Sep 21, 202668.3970.1667.4369.9469.401.40M
Sep 18, 202668.5868.7267.3167.7767.251.76M
Sep 17, 202670.9571.7668.6068.8468.31721.09K
Sep 16, 202671.0171.5668.7869.7469.201.09M
Sep 15, 202672.9473.2571.1471.3270.77801.84K
Sep 14, 202673.0074.3772.6173.4872.91744.38K
Sep 11, 202673.1174.1972.1772.8672.30635.97K
Sep 10, 202671.1572.6570.8972.0171.46742.16K
Sep 9, 202674.2274.4171.7371.9371.38575.05K
Sep 8, 202677.4777.4773.0974.1373.56820.92K
Sep 4, 202675.1877.2874.8176.9476.35495.52K
Sep 3, 202676.5977.8074.5875.7875.20638.57K
Sep 2, 202674.5376.7074.5375.7175.13431.59K
Sep 1, 202676.7276.7574.1374.3973.82453.89K
Aug 31, 202676.5977.2675.2576.0075.42535.90K
Aug 28, 202677.0577.6375.8877.0276.43471.04K
Aug 27, 202677.2477.9476.2776.3175.72450.26K
Aug 26, 202678.8879.4777.3677.8577.25620.00K
Aug 25, 202680.3880.3878.1479.4878.87458.11K
Aug 24, 202679.5680.4178.6979.4278.81398.37K
Aug 21, 202679.9280.5279.0279.4978.88535.85K
Aug 20, 202678.7579.0177.1978.7478.13456.33K
Aug 19, 202678.6580.9578.6580.0779.45497.18K
Aug 18, 202676.9878.8876.4177.7877.18437.43K
Aug 17, 202678.3678.8777.4477.6477.04648.23K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.