NYSE - Delayed Quote
USD
THOR Industries, Inc. (THO)
76.94
+1.16
(+1.53%)
At close: September 4 at 4:00:02 PM EDT
76.94
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade THO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
75.18
77.28
74.81
76.94
76.94
495,500
Sep 3, 2026
76.59
77.80
74.58
75.78
75.78
638,600
Sep 2, 2026
74.53
76.70
74.53
75.71
75.71
431,600
Sep 1, 2026
76.72
76.75
74.13
74.39
74.39
453,900
Aug 31, 2026
76.59
77.26
75.25
76.00
76.00
535,900
Aug 28, 2026
77.05
77.63
75.88
77.02
77.02
471,000
Aug 27, 2026
77.24
77.94
76.27
76.31
76.31
450,300
Aug 26, 2026
78.88
79.47
77.36
77.85
77.85
620,000
Aug 25, 2026
80.38
80.38
78.14
79.48
79.48
458,100
Aug 24, 2026
79.56
80.41
78.69
79.42
79.42
398,400
Aug 21, 2026
79.92
80.52
79.02
79.49
79.49
535,800
Aug 20, 2026
78.75
79.01
77.19
78.74
78.74
456,300
Aug 19, 2026
78.65
80.95
78.65
80.07
80.07
497,200
Aug 18, 2026
76.98
78.88
76.41
77.78
77.78
437,400
Aug 17, 2026
78.36
78.87
77.45
77.64
77.64
648,200
Aug 14, 2026
78.32
79.57
77.93
79.00
79.00
454,800
Aug 13, 2026
77.71
80.17
77.71
78.88
78.88
845,100
Aug 12, 2026
80.47
80.60
77.94
78.97
78.97
634,100
Aug 11, 2026
78.92
81.67
78.60
81.31
81.31
651,500
Aug 10, 2026
79.19
79.74
78.00
79.51
79.51
593,100
Aug 7, 2026
78.43
80.23
77.59
79.55
79.55
438,600
Aug 6, 2026
79.59
79.59
77.60
77.68
77.68
448,800
Aug 5, 2026
81.14
81.14
79.02
79.48
79.48
370,400
Aug 4, 2026
78.41
80.18
76.45
79.94
79.94
611,400
Aug 3, 2026
76.39
78.74
76.20
77.51
77.51
586,300
Jul 31, 2026
75.59
75.95
74.26
74.97
74.97
558,100
Jul 30, 2026
77.96
77.96
74.76
75.84
75.84
574,600
Jul 29, 2026
78.57
80.04
77.35
78.07
78.07
542,100
Jul 28, 2026
77.38
81.07
77.38
79.28
79.28
594,600
Jul 27, 2026
77.42
79.21
76.43
76.54
76.54
732,800
Jul 24, 2026
75.27
77.72
74.92
76.66
76.66
488,900
Jul 23, 2026
76.55
76.79
74.65
74.99
74.99
651,100
Jul 22, 2026
75.76
78.14
75.53
77.60
77.60
598,700
Jul 21, 2026
75.21
76.15
74.86
75.32
75.32
531,000
Jul 20, 2026
76.29
76.88
74.33
75.79
75.79
706,800
Jul 17, 2026
77.00
78.88
74.98
76.27
76.27
723,900
Jul 16, 2026
75.63
78.40
75.45
77.43
77.43
614,800
Jul 15, 2026
72.91
75.64
72.91
74.96
74.96
589,400
Jul 14, 2026
72.45
73.41
71.03
72.31
72.31
768,600
Jul 13, 2026
73.53
74.51
71.88
71.96
71.96
653,900
Jul 10, 2026
73.60
74.53
72.73
72.86
72.86
553,700
Jul 9, 2026
72.82
74.21
71.67
73.24
73.24
838,400
Jul 8, 2026
74.64
74.68
69.86
72.32
72.32
1,282,700
Jul 7, 2026
75.74
77.60
74.47
75.50
75.50
599,700
Jul 6, 2026
76.50
77.08
74.48
75.73
75.73
483,500
Jul 2, 2026
76.16
77.05
74.78
76.50
76.50
561,200
Jul 1, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
74.54
76.97
74.21
75.11
75.11
757,400
Jun 30, 2026
78.02
78.05
73.92
75.16
74.64
1,260,900
Jun 29, 2026
78.10
79.28
76.68
78.92
78.37
570,800
Jun 26, 2026
77.06
78.81
77.06
78.74
78.20
708,000
Jun 25, 2026
76.27
79.94
76.27
77.95
77.41
780,400
Jun 24, 2026
73.62
77.12
73.62
75.49
74.97
772,200
Jun 23, 2026
72.49
73.46
71.50
72.85
72.35
910,300
Jun 22, 2026
71.49
73.27
70.17
72.53
72.03
1,062,300
Jun 18, 2026
72.70
74.18
72.15
72.38
71.88
1,180,900
Jun 17, 2026
75.00
76.51
71.59
71.92
71.42
757,600
Jun 16, 2026
75.61
76.70
74.75
75.03
74.51
788,500
Jun 15, 2026
78.09
80.02
75.63
75.98
75.45
879,500
Jun 12, 2026
77.88
78.54
76.74
77.17
76.64
1,007,100
Jun 11, 2026
74.81
77.77
74.66
76.73
76.20
693,600
Jun 10, 2026
78.40
79.03
74.82
74.84
74.32
800,000
Jun 9, 2026
78.16
80.87
78.16
78.81
78.26
1,006,300
Jun 8, 2026
75.83
78.25
75.27
77.37
76.83
1,262,100
Jun 5, 2026
75.40
77.35
74.26
75.70
75.18
1,163,400
Jun 4, 2026
78.31
79.08
74.61
74.85
74.33
1,117,300
Jun 3, 2026
70.30
80.41
69.71
79.76
79.21
1,568,500
Jun 2, 2026
77.81
79.07
77.07
77.54
77.00
1,010,700
Jun 1, 2026
78.94
79.21
76.50
77.75
77.21
888,100
May 29, 2026
80.43
81.30
78.86
79.08
78.53
652,300
May 28, 2026
78.02
80.47
76.50
80.32
79.76
485,700
May 27, 2026
79.06
81.72
78.51
78.87
78.32
742,500
May 26, 2026
78.17
79.06
77.38
78.21
77.67
593,000
May 22, 2026
75.09
77.08
75.04
77.01
76.48
429,100
May 21, 2026
74.01
76.55
72.12
75.52
75.00
889,100
May 20, 2026
72.06
75.18
71.03
74.76
74.24
711,900
May 19, 2026
73.09
73.09
70.56
72.13
71.63
747,200
May 18, 2026
74.12
75.08
73.33
73.81
73.30
510,400
May 15, 2026
76.62
76.62
73.73
74.08
73.57
603,100
May 14, 2026
76.00
77.60
75.17
77.30
76.77
819,900
May 13, 2026
74.37
75.88
73.54
74.86
74.34
616,800
May 12, 2026
74.60
76.21
72.82
74.70
74.18
1,019,500
May 11, 2026
77.27
77.35
74.08
74.66
74.14
930,900
May 8, 2026
77.57
78.39
76.33
77.20
76.67
439,400
May 7, 2026
77.85
78.28
76.18
76.94
76.41
724,600
May 6, 2026
76.76
78.35
75.60
77.18
76.65
521,300
May 5, 2026
73.84
75.44
73.84
75.24
74.72
480,400
May 4, 2026
79.22
79.22
73.36
73.72
73.21
563,200
May 1, 2026
79.12
79.69
77.35
78.18
77.64
494,400
Apr 30, 2026
78.00
79.69
77.27
79.04
78.49
662,700
Apr 29, 2026
77.72
78.01
76.80
77.75
77.21
451,400
Apr 28, 2026
78.74
79.67
76.76
78.29
77.75
404,200
Apr 27, 2026
79.16
81.08
78.33
78.68
78.14
564,400
Apr 24, 2026
78.66
80.00
77.80
79.00
78.45
603,900
Apr 23, 2026
77.97
79.76
77.70
78.81
78.26
817,600
Apr 22, 2026
81.00
81.00
77.68
78.00
77.46
506,700
Apr 21, 2026
81.49
82.89
78.93
80.52
79.96
957,100
Apr 20, 2026
80.06
81.55
78.26
81.11
80.55
547,300
Apr 17, 2026
79.49
85.00
79.15
80.55
79.99
871,700
Apr 16, 2026
76.40
79.73
76.35
78.23
77.69
687,900
Apr 15, 2026
78.25
78.25
75.08
76.18
75.65
750,600
Apr 14, 2026
79.08
79.82
78.29
78.75
78.21
553,600
Apr 13, 2026
78.60
79.59
77.33
79.29
78.74
984,700
Apr 10, 2026
80.67
81.09
78.67
79.23
78.68
388,000
Apr 9, 2026
78.00
80.67
76.84
80.28
79.72
732,400
Apr 8, 2026
79.98
83.18
78.69
79.06
78.51
1,139,700
Apr 7, 2026
76.61
77.65
75.72
76.25
75.72
610,100
Apr 6, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
76.17
77.65
75.53
77.30
76.77
747,200
Apr 2, 2026
76.34
78.70
74.66
77.36
76.31
871,500
Apr 1, 2026
80.05
80.49
77.62
77.87
76.81
988,800
Mar 31, 2026
79.63
82.90
78.76
79.89
78.80
832,800
Mar 30, 2026
79.10
79.72
77.64
78.23
77.17
584,100
Mar 27, 2026
80.73
80.97
78.70
79.12
78.04
619,600
Mar 26, 2026
80.58
82.05
80.11
81.44
80.33
585,500
Mar 25, 2026
83.90
84.03
79.63
81.62
80.51
1,102,900
Mar 24, 2026
79.08
83.26
78.34
83.07
81.94
1,138,300
Mar 23, 2026
78.03
81.35
77.57
80.45
79.36
1,353,500
Mar 20, 2026
76.08
76.92
74.68
75.20
74.18
1,664,900
Mar 19, 2026
77.50
78.59
75.76
76.35
75.31
931,000
Mar 18, 2026
80.60
81.26
77.93
78.00
76.94
631,400
Mar 17, 2026
84.69
85.00
80.36
81.20
80.10
702,300
Mar 16, 2026
83.52
84.49
82.19
83.59
82.45
822,800
Mar 13, 2026
82.75
82.85
80.77
82.34
81.22
714,400
Mar 12, 2026
83.03
84.03
81.38
82.34
81.22
958,900
Mar 11, 2026
84.20
86.32
84.11
84.71
83.56
545,300
Mar 10, 2026
86.83
87.93
84.64
84.71
83.56
755,000
Mar 9, 2026
84.54
86.41
81.73
85.89
84.72
866,000
Mar 6, 2026
88.90
89.66
85.99
86.30
85.13
724,500
Mar 5, 2026
89.63
92.24
89.17
90.26
89.03
1,042,700
Mar 4, 2026
89.20
90.90
88.66
90.86
89.62
787,600
Mar 3, 2026
92.81
92.95
88.37
90.37
89.14
1,262,000
Mar 2, 2026
94.14
96.48
92.98
95.69
94.39
1,190,100
Feb 27, 2026
95.10
96.19
92.70
96.13
94.82
1,647,700
Feb 26, 2026
104.31
105.17
96.88
97.04
95.72
1,794,700
Feb 25, 2026
105.96
105.97
102.39
103.75
102.34
838,600
Feb 24, 2026
109.16
110.52
108.23
108.52
107.04
533,100
Feb 23, 2026
112.92
113.58
107.76
108.03
106.56
521,700
Feb 20, 2026
112.70
115.28
112.02
113.65
112.11
248,400
Feb 19, 2026
113.10
114.86
111.55
113.24
111.70
238,700
Feb 18, 2026
113.64
117.14
112.59
115.43
113.86
451,600
Feb 17, 2026
114.81
115.35
112.71
114.79
113.23
286,700
Feb 13, 2026
114.14
115.55
112.27
114.79
113.23
389,100
Feb 12, 2026
121.17
122.83
112.14
113.57
112.03
609,900
Feb 11, 2026
119.20
120.78
118.65
119.81
118.18
259,500
Feb 10, 2026
120.48
121.19
117.85
118.58
116.97
347,900
Feb 9, 2026
119.68
121.18
118.64
120.21
118.58
341,000
Feb 6, 2026
119.21
121.45
118.16
119.98
118.35
655,300
Feb 5, 2026
119.66
120.66
117.13
118.50
116.89
440,800
Feb 4, 2026
118.00
121.00
116.91
120.34
118.70
529,000
Feb 3, 2026
112.22
118.97
112.22
118.23
116.62
998,300
Feb 2, 2026
112.98
114.52
111.88
113.00
111.46
509,800
Jan 30, 2026
111.66
112.80
110.20
111.87
110.35
529,300
Jan 29, 2026
111.68
113.21
110.04
112.92
111.38
408,500
Jan 28, 2026
114.61
114.78
111.37
111.87
110.35
390,800
Jan 27, 2026
114.01
114.69
112.52
114.39
112.83
304,700
Jan 26, 2026
114.37
114.95
113.02
113.92
112.37
405,000
Jan 23, 2026
117.88
118.00
114.21
114.37
112.82
369,500
Jan 22, 2026
117.93
119.27
117.05
117.95
116.35
458,600
Jan 21, 2026
114.02
118.78
114.02
117.75
116.15
684,500
Jan 20, 2026
113.13
115.47
111.00
112.86
111.33
446,700
Jan 16, 2026
115.51
115.68
113.65
114.78
113.22
430,000
Jan 15, 2026
115.05
117.98
113.94
115.43
113.86
680,000
Jan 14, 2026
115.45
116.21
112.51
114.48
112.92
770,000
Jan 13, 2026
110.75
116.23
110.62
115.56
113.99
1,005,500
Jan 12, 2026
109.19
110.47
107.99
108.23
106.76
524,600
Jan 9, 2026
108.96
110.09
107.04
110.02
108.52
608,800
Jan 8, 2026
105.27
109.10
105.27
108.00
106.53
451,400
Jan 7, 2026
108.90
109.76
105.80
106.38
104.93
507,300
Jan 6, 2026
104.27
109.24
104.27
108.82
107.34
496,300
Jan 5, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
104.91
106.83
104.25
105.02
103.59
429,100
Jan 2, 2026
103.37
105.88
102.55
105.43
103.48
363,100
Dec 31, 2025
104.00
104.59
102.49
102.67
100.77
276,200
Dec 30, 2025
104.26
105.10
103.91
104.25
102.33
209,500
Dec 29, 2025
106.18
106.25
104.38
104.47
102.54
288,600
Dec 26, 2025
106.03
106.82
104.39
106.17
104.21
239,500
Dec 24, 2025
106.58
106.73
105.79
106.36
104.40
155,300
Dec 23, 2025
105.95
106.76
104.76
106.13
104.17
355,900
Dec 22, 2025
105.64
106.22
103.85
106.01
104.05
374,800
Dec 19, 2025
105.21
106.97
105.15
106.02
104.06
963,300
Dec 18, 2025
105.01
105.85
102.58
104.30
102.37
507,800
Dec 17, 2025
101.88
104.44
101.88
104.16
102.24
477,400
Dec 16, 2025
102.22
102.70
101.00
102.50
100.61
604,500
Dec 15, 2025
102.40
102.95
100.59
101.47
99.60
709,000
Dec 12, 2025
104.10
104.10
101.65
102.46
100.57
648,800
Dec 11, 2025
107.53
107.63
103.71
103.90
101.98
653,200
Dec 10, 2025
103.43
107.88
103.31
107.13
105.15
1,177,700
Dec 9, 2025
104.11
105.10
103.08
103.57
101.66
659,700
Dec 8, 2025
100.58
104.35
99.91
103.98
102.06
985,000
Dec 5, 2025
101.99
105.35
100.22
100.84
98.98
1,083,900
Dec 4, 2025
99.94
102.98
98.70
102.03
100.15
1,008,800
Dec 3, 2025
112.96
117.09
99.18
99.76
97.92
1,847,000
Dec 2, 2025
108.07
110.87
107.05
110.21
108.18
1,221,100
Dec 1, 2025
105.00
109.96
104.40
107.62
105.63
820,100
Nov 28, 2025
106.67
106.67
105.10
105.62
103.67
223,200
Nov 26, 2025
106.78
108.05
105.92
105.99
104.03
857,600
Nov 25, 2025
104.59
107.36
103.17
107.30
105.32
643,100
Nov 24, 2025
100.54
103.94
98.84
103.41
101.50
728,700
Nov 21, 2025
96.63
102.95
95.83
100.88
99.02
649,000
Nov 20, 2025
97.65
98.90
94.50
96.03
94.26
455,400
Nov 19, 2025
96.17
98.78
95.70
97.22
95.43
685,000
Nov 18, 2025
95.73
96.77
95.03
96.08
94.31
399,000
Nov 17, 2025
98.34
99.22
94.66
96.39
94.61
536,200
Nov 14, 2025
99.08
99.08
97.00
98.65
96.83
508,900
Nov 13, 2025
101.12
102.10
99.13
99.77
97.93
390,700
Nov 12, 2025
101.81
103.31
101.17
101.41
99.54
267,300
Nov 11, 2025
102.80
103.29
101.63
101.84
99.96
261,800
Nov 10, 2025
103.39
103.97
100.50
102.01
100.13
462,200
Nov 7, 2025
101.49
104.13
101.49
103.84
101.92
330,500
Nov 6, 2025
103.60
104.21
101.63
101.83
99.95
433,500
Nov 5, 2025
102.21
105.79
101.52
104.20
102.28
394,700
Nov 4, 2025
104.02
105.03
101.88
102.32
100.43
332,900
Nov 3, 2025
103.49
104.80
101.81
104.30
102.37
319,400
Oct 31, 2025
102.07
104.74
101.34
104.35
102.42
491,300
Oct 30, 2025
103.03
105.32
102.63
103.35
101.44
375,000
Oct 29, 2025
107.89
108.90
103.03
103.62
101.71
649,900
Oct 28, 2025
108.95
110.13
107.96
109.48
107.46
297,500
Oct 27, 2025
111.16
112.05
108.71
109.08
107.07
596,700
Oct 24, 2025
110.05
111.05
109.55
110.79
108.74
654,500
Oct 23, 2025
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2025
107.42
109.06
104.91
109.03
107.02
545,100
Oct 22, 2025
108.44
111.88
106.70
108.14
105.63
900,500
Oct 21, 2025
104.62
107.57
104.49
107.29
104.80
454,400
Oct 20, 2025
105.50
106.82
104.76
104.77
102.34
486,200
Oct 17, 2025
104.48
105.65
103.49
104.67
102.24
265,900
Oct 16, 2025
104.71
105.18
103.61
104.48
102.06
891,600
Oct 15, 2025
106.05
106.05
103.06
104.36
101.94
582,200
Oct 14, 2025
99.91
105.78
99.75
105.25
102.81
620,400
Oct 13, 2025
100.61
102.00
100.32
101.05
98.71
543,400
Oct 10, 2025
102.92
102.92
98.58
99.26
96.96
628,800
Oct 9, 2025
104.58
104.78
102.15
102.25
99.88
614,800
Oct 8, 2025
105.39
105.41
104.18
104.83
102.40
506,900
Oct 7, 2025
106.34
107.64
103.93
104.53
102.11
696,100
Oct 6, 2025
108.64
108.96
105.11
106.41
103.94
583,600
Oct 3, 2025
106.01
109.13
105.21
109.07
106.54
665,300
Oct 2, 2025
104.12
105.78
103.54
105.72
103.27
465,600
Oct 1, 2025
103.65
105.22
103.10
104.05
101.64
490,500
Sep 30, 2025
105.05
106.09
102.51
103.69
101.29
685,600
Sep 29, 2025
107.05
107.05
103.51
104.88
102.45
561,700
Sep 26, 2025
104.73
107.35
104.73
106.33
103.87
625,400
Sep 25, 2025
106.57
107.01
103.37
105.81
103.36
923,200
Sep 24, 2025
108.75
109.88
104.74
108.49
105.98
1,819,700
Sep 23, 2025
102.68
104.67
101.74
102.25
99.88
1,179,100
Sep 22, 2025
102.59
103.42
100.84
101.67
99.31
1,035,300
Sep 19, 2025
103.32
104.83
101.91
102.73
100.35
1,064,800
Sep 18, 2025
104.34
105.20
103.16
103.61
101.21
725,600
Sep 17, 2025
105.87
108.56
103.34
103.99
101.58
1,302,100
Sep 16, 2025
105.15
106.57
104.24
105.87
103.42
1,228,700
Sep 15, 2025
105.24
105.88
103.76
104.87
102.44
686,900
Sep 12, 2025
109.62
110.37
104.70
105.01
102.58
749,800
Sep 11, 2025
107.61
110.42
107.28
110.36
107.80
1,411,500
Sep 10, 2025
109.12
109.61
106.63
106.98
104.50
762,200
Sep 9, 2025
111.37
111.40
108.83
109.47
106.93
422,400
Sep 8, 2025
112.28
113.04
110.60
112.00
109.40
403,600
Sep 5, 2025
112.21
114.49
111.53
112.33
109.73
508,300
