Thor Industries Stock Price History
NYSE: THOIndustrialsHomebuildingUSD
63.87-2.24 (-3.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
THO price history at a glance
The price history for Thor Industries (THO) on this page begins on January 9, 1984, when the stock closed at $0.8796; it most recently closed at $63.87 on October 5, 2026. The highest price in this record is $161.48, reached on January 22, 2018; the latest close is 60.4% below that peak. Across the 42 complete calendar years in the table, THO finished higher in 29 and lower in 13. Its best year was 2009 (+131.9%) and its worst was 2018 (-64.1%).
Over roughly 43 years the share price changed +7161.3%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, THO has lost 37.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $161.48
- Date of high
- Jan 22, 2018
- Low since 1984
- $0.5556
- Date of low
- Jul 2, 1984
- 52-week high
- $122.83
- 52-week low
- $63.73
- Last close
- $63.87
THO returns
1 week
-8.17%
1 month
-11.21%
3 months
-12.34%
6 months
-19.39%
Year to date
-37.79%
1 year
-37.54%
3 years
-29.54%
5 years
-40.89%
THO price return, excluding dividends.
THO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.87 | -39.42% |
| 2025 | 105.43 | +9.12% |
| 2024 | 96.62 | -18.29% |
| 2023 | 118.25 | +56.64% |
| 2022 | 75.49 | -27.25% |
| 2021 | 103.77 | +11.59% |
| 2020 | 92.99 | +28.07% |
| 2019 | 72.61 | +34.21% |
| 2018 | 54.10 | -64.11% |
| 2017 | 150.72 | +50.64% |
| 2016 | 100.05 | +78.18% |
| 2015 | 56.15 | +1.21% |
| 2014 | 55.48 | +0.91% |
| 2013 | 54.98 | +42.07% |
| 2012 | 38.70 | +41.09% |
| 2011 | 27.43 | -19.23% |
| 2010 | 33.96 | +8.15% |
| 2009 | 31.40 | +131.91% |
| 2008 | 13.54 | -60.47% |
| 2007 | 34.25 | -22.14% |
| 2006 | 43.99 | +9.78% |
| 2005 | 40.07 | +8.15% |
| 2004 | 37.05 | +34.02% |
| 2003 | 27.65 | +53.71% |
| 2002 | 17.99 | +75.21% |
| 2001 | 10.27 | +107.90% |
| 2000 | 4.94 | -35.11% |
| 1999 | 7.61 | +19.36% |
| 1998 | 6.38 | +12.71% |
| 1997 | 5.66 | +35.75% |
| 1996 | 4.17 | +29.03% |
| 1995 | 3.23 | -0.64% |
| 1994 | 3.25 | -24.27% |
| 1993 | 4.29 | +2.49% |
| 1992 | 4.19 | +79.47% |
| 1991 | 2.33 | +110.00% |
| 1990 | 1.11 | -2.44% |
| 1989 | 1.14 | -22.64% |
| 1988 | 1.47 | +17.78% |
| 1987 | 1.25 | -30.77% |
| 1986 | 1.81 | +71.05% |
| 1985 | 1.06 | +46.16% |
| 1984 | 0.7222 | -17.89% |
2026 return is year to date.
THO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.76 | 65.88 | 63.73 | 63.87 | -3.39% | |
| 65.35 | 66.40 | 64.83 | 66.11 | +0.41% | |
| 67.00 | 67.62 | 65.00 | 65.84 | -2.65% | |
| 67.95 | 68.44 | 67.17 | 67.63 | +0.58% | |
| 69.36 | 69.36 | 65.90 | 67.24 | -3.32% | |
| 69.96 | 70.52 | 69.04 | 69.55 | +0.72% | |
| 68.88 | 70.28 | 67.45 | 69.05 | -0.07% | |
| 70.39 | 70.70 | 68.94 | 69.10 | -1.51% | |
| 71.38 | 71.49 | 69.58 | 70.16 | -1.71% | |
| 71.65 | 72.03 | 70.29 | 71.38 | -1.07% | |
| 71.37 | 72.37 | 70.32 | 72.15 | +1.72% | |
| 72.58 | 72.81 | 70.45 | 70.93 | -1.91% | |
| 71.41 | 72.94 | 70.94 | 72.31 | -2.02% | |
| 72.53 | 74.79 | 69.47 | 73.80 | +5.52% | |
| 68.39 | 70.16 | 67.43 | 69.94 | +3.20% | |
| 68.58 | 68.72 | 67.31 | 67.77 | -1.55% | |
| 70.95 | 71.76 | 68.60 | 68.84 | -1.29% | |
| 71.01 | 71.56 | 68.78 | 69.74 | -2.22% | |
| 72.94 | 73.25 | 71.15 | 71.32 | -2.94% | |
| 73.00 | 74.37 | 72.61 | 73.48 | +0.85% | |
| 73.11 | 74.19 | 72.17 | 72.86 | +1.18% | |
| 71.15 | 72.65 | 70.90 | 72.01 | +0.11% | |
| 74.22 | 74.41 | 71.73 | 71.93 | -2.97% | |
| 77.47 | 77.47 | 73.10 | 74.13 | -3.65% | |
| 75.18 | 77.28 | 74.81 | 76.94 | +1.53% | |
| 76.59 | 77.80 | 74.58 | 75.78 | +0.09% | |
| 74.53 | 76.70 | 74.53 | 75.71 | +1.77% | |
| 76.72 | 76.75 | 74.13 | 74.39 | -2.12% | |
| 76.59 | 77.26 | 75.25 | 76.00 | -1.32% | |
| 77.05 | 77.63 | 75.88 | 77.02 | +0.93% | |
| 77.24 | 77.94 | 76.27 | 76.31 | -1.98% | |
| 78.88 | 79.47 | 77.36 | 77.85 | -2.05% | |
| 80.38 | 80.38 | 78.14 | 79.48 | +0.08% | |
| 79.56 | 80.41 | 78.69 | 79.42 | -0.09% | |
| 79.92 | 80.52 | 79.02 | 79.49 | +0.95% | |
| 78.75 | 79.01 | 77.19 | 78.74 | -1.66% | |
| 78.65 | 80.95 | 78.65 | 80.07 | +2.94% | |
| 76.98 | 78.88 | 76.41 | 77.78 | +0.18% | |
| 78.36 | 78.87 | 77.45 | 77.64 | -1.72% | |
| 78.32 | 79.57 | 77.93 | 79.00 | +0.15% | |
| 77.71 | 80.17 | 77.71 | 78.88 | -0.11% | |
| 80.47 | 80.60 | 77.94 | 78.97 | -2.88% | |
| 78.92 | 81.67 | 78.60 | 81.31 | +2.26% | |
| 79.19 | 79.74 | 78.00 | 79.51 | -0.05% | |
| 78.43 | 80.23 | 77.59 | 79.55 | +2.41% | |
| 79.59 | 79.59 | 77.60 | 77.68 | -2.26% | |
| 81.14 | 81.14 | 79.02 | 79.48 | -0.58% | |
| 78.41 | 80.18 | 76.45 | 79.94 | +3.14% | |
| 76.39 | 78.74 | 76.20 | 77.51 | +3.39% | |
| 75.59 | 75.95 | 74.26 | 74.97 | -1.15% | |
| 77.96 | 77.96 | 74.76 | 75.84 | -2.86% | |
| 78.57 | 80.04 | 77.35 | 78.07 | -1.53% | |
| 77.38 | 81.07 | 77.38 | 79.28 | +3.58% | |
| 77.42 | 79.21 | 76.43 | 76.54 | -0.16% | |
| 75.27 | 77.72 | 74.92 | 76.66 | +2.23% | |
| 76.55 | 76.79 | 74.65 | 74.99 | -3.36% | |
| 75.76 | 78.14 | 75.53 | 77.60 | +3.03% | |
| 75.21 | 76.15 | 74.86 | 75.32 | -0.62% | |
| 76.29 | 76.88 | 74.33 | 75.79 | -0.63% | |
| 77.00 | 78.88 | 74.98 | 76.27 | -1.50% | |
| 75.63 | 78.40 | 75.45 | 77.43 | +3.30% | |
| 72.91 | 75.64 | 72.91 | 74.96 | +3.66% | |
| 72.45 | 73.41 | 71.03 | 72.31 | +0.49% | |
| 73.53 | 74.51 | 71.88 | 71.96 | -1.24% | |
| 73.60 | 74.53 | 72.73 | 72.86 | -0.52% | |
| 72.82 | 74.21 | 71.67 | 73.24 | +1.27% | |
| 74.64 | 74.68 | 69.86 | 72.32 | -4.21% | |
| 75.74 | 77.60 | 74.47 | 75.50 | -0.30% | |
| 76.50 | 77.08 | 74.48 | 75.73 | -1.01% | |
| 76.16 | 77.05 | 74.78 | 76.50 | +1.85% | |
| 74.54 | 76.97 | 74.21 | 75.11 | -0.07% | |
| 78.02 | 78.05 | 73.92 | 75.16 | -4.76% | |
| 78.10 | 79.28 | 76.68 | 78.92 | +0.23% | |
| 77.06 | 78.81 | 77.06 | 78.74 | +1.01% | |
| 76.27 | 79.94 | 76.27 | 77.95 | +3.26% | |
| 73.62 | 77.12 | 73.62 | 75.49 | +3.62% | |
| 72.49 | 73.46 | 71.50 | 72.85 | +0.44% | |
| 71.49 | 73.27 | 70.17 | 72.53 | +0.21% | |
| 72.70 | 74.18 | 72.15 | 72.38 | +0.64% | |
| 75.00 | 76.51 | 71.59 | 71.92 | -4.15% | |
| 75.61 | 76.70 | 74.75 | 75.03 | -1.25% | |
| 78.09 | 80.02 | 75.63 | 75.98 | -1.54% | |
| 77.88 | 78.54 | 76.74 | 77.17 | +0.57% | |
| 74.81 | 77.77 | 74.66 | 76.73 | +2.53% | |
| 78.40 | 79.03 | 74.82 | 74.84 | -5.04% | |
| 78.16 | 80.87 | 78.16 | 78.81 | +1.86% | |
| 75.83 | 78.25 | 75.27 | 77.37 | +2.21% | |
| 75.40 | 77.35 | 74.26 | 75.70 | +1.14% | |
| 78.31 | 79.08 | 74.61 | 74.85 | -6.16% | |
| 70.30 | 80.41 | 69.71 | 79.76 | +2.86% | |
| 77.81 | 79.07 | 77.07 | 77.54 | -0.27% | |
| 78.94 | 79.21 | 76.50 | 77.75 | -1.68% | |
| 80.43 | 81.30 | 78.86 | 79.08 | -1.54% | |
| 78.02 | 80.47 | 76.50 | 80.32 | +1.84% | |
| 79.06 | 81.72 | 78.51 | 78.87 | +0.84% | |
| 78.17 | 79.06 | 77.38 | 78.21 | +1.56% | |
| 75.09 | 77.08 | 75.04 | 77.01 | +1.97% | |
| 74.01 | 76.55 | 72.12 | 75.52 | +1.02% | |
| 72.06 | 75.18 | 71.03 | 74.76 | +3.65% | |
| 73.09 | 73.09 | 70.56 | 72.13 | -2.28% | |
| 74.12 | 75.08 | 73.33 | 73.81 | -0.36% | |
| 76.62 | 76.62 | 73.73 | 74.08 | -4.17% | |
| 76.00 | 77.60 | 75.17 | 77.30 | +3.26% | |
| 74.37 | 75.88 | 73.54 | 74.86 | +0.21% | |
| 74.60 | 76.21 | 72.82 | 74.70 | +0.05% | |
| 77.27 | 77.35 | 74.08 | 74.66 | -3.29% | |
| 77.57 | 78.39 | 76.33 | 77.20 | +0.34% | |
| 77.85 | 78.28 | 76.18 | 76.94 | -0.31% | |
| 76.76 | 78.35 | 75.60 | 77.18 | +2.58% | |
| 73.84 | 75.44 | 73.84 | 75.24 | +2.06% | |
| 79.22 | 79.22 | 73.36 | 73.72 | -5.70% | |
| 79.12 | 79.69 | 77.35 | 78.18 | -1.09% | |
| 78.00 | 79.69 | 77.27 | 79.04 | +1.66% | |
| 77.72 | 78.01 | 76.80 | 77.75 | -0.69% | |
| 78.74 | 79.67 | 76.76 | 78.29 | -0.50% | |
| 79.16 | 81.08 | 78.33 | 78.68 | -0.41% | |
| 78.66 | 80.00 | 77.80 | 79.00 | +0.24% | |
| 77.97 | 79.76 | 77.70 | 78.81 | +1.04% | |
| 81.00 | 81.00 | 77.68 | 78.00 | -3.13% | |
| 81.49 | 82.89 | 78.93 | 80.52 | -0.73% | |
| 80.06 | 81.55 | 78.26 | 81.11 | +0.70% | |
| 79.49 | 85.00 | 79.15 | 80.55 | +2.97% | |
| 76.40 | 79.73 | 76.35 | 78.23 | +2.69% | |
| 78.25 | 78.25 | 75.08 | 76.18 | -3.26% | |
| 79.08 | 79.82 | 78.29 | 78.75 | -0.68% | |
| 78.60 | 79.59 | 77.33 | 79.29 | +0.08% | |
| 80.67 | 81.09 | 78.67 | 79.23 | -1.31% | |
| 78.00 | 80.67 | 76.84 | 80.28 | +1.54% | |
| 79.98 | 83.18 | 78.69 | 79.06 | +3.69% | |
| 76.61 | 77.65 | 75.72 | 76.25 | -1.36% | |
| 76.17 | 77.65 | 75.53 | 77.30 | -0.08% | |
| 76.34 | 78.70 | 74.66 | 77.36 | -0.65% | |
| 80.05 | 80.49 | 77.62 | 77.87 | -2.53% | |
| 79.63 | 82.90 | 78.76 | 79.89 | +2.12% | |
| 79.10 | 79.72 | 77.64 | 78.23 | -1.12% | |
| 80.73 | 80.97 | 78.70 | 79.12 | -2.85% | |
| 80.58 | 82.05 | 80.11 | 81.44 | -0.22% | |
| 83.90 | 84.03 | 79.63 | 81.62 | -1.75% | |
| 79.08 | 83.26 | 78.34 | 83.07 | +3.26% | |
| 78.03 | 81.35 | 77.57 | 80.45 | +6.98% | |
| 76.08 | 76.92 | 74.68 | 75.20 | -1.51% | |
| 77.50 | 78.59 | 75.76 | 76.35 | -2.12% | |
| 80.60 | 81.26 | 77.93 | 78.00 | -3.94% | |
| 84.69 | 85.00 | 80.36 | 81.20 | -2.86% | |
| 83.52 | 84.49 | 82.19 | 83.59 | +1.52% | |
| 82.75 | 82.85 | 80.77 | 82.34 | 0.00% | |
| 83.03 | 84.03 | 81.38 | 82.34 | -2.80% | |
| 84.20 | 86.32 | 84.11 | 84.71 | 0.00% | |
| 86.83 | 87.93 | 84.64 | 84.71 | -1.37% | |
| 84.54 | 86.41 | 81.73 | 85.89 | -0.48% | |
| 88.90 | 89.66 | 85.99 | 86.30 | -4.39% | |
| 89.63 | 92.24 | 89.17 | 90.26 | -0.66% | |
| 89.20 | 90.90 | 88.66 | 90.86 | +0.54% | |
| 92.81 | 92.95 | 88.37 | 90.37 | -5.56% | |
| 94.14 | 96.48 | 92.98 | 95.69 | -0.46% | |
| 95.10 | 96.19 | 92.70 | 96.13 | -0.94% | |
| 104.31 | 105.17 | 96.88 | 97.04 | -6.47% | |
| 105.96 | 105.97 | 102.39 | 103.75 | -4.40% | |
| 109.16 | 110.52 | 108.23 | 108.52 | +0.45% | |
| 112.92 | 113.58 | 107.76 | 108.03 | -4.95% | |
| 112.70 | 115.28 | 112.02 | 113.65 | +0.36% | |
| 113.10 | 114.86 | 111.55 | 113.24 | -1.90% | |
| 113.64 | 117.14 | 112.59 | 115.43 | +0.56% | |
| 114.81 | 115.35 | 112.71 | 114.79 | 0.00% | |
| 114.14 | 115.55 | 112.27 | 114.79 | +1.07% | |
| 121.17 | 122.83 | 112.14 | 113.57 | -5.21% | |
| 119.20 | 120.78 | 118.65 | 119.81 | +1.04% | |
| 120.48 | 121.19 | 117.85 | 118.58 | -1.36% | |
| 119.68 | 121.18 | 118.64 | 120.21 | +0.19% | |
| 119.21 | 121.45 | 118.16 | 119.98 | +1.25% | |
| 119.66 | 120.66 | 117.13 | 118.50 | -1.53% | |
| 118.00 | 121.00 | 116.91 | 120.34 | +1.78% | |
| 112.22 | 118.97 | 112.22 | 118.23 | +4.63% | |
| 112.98 | 114.52 | 111.88 | 113.00 | +1.01% | |
| 111.66 | 112.80 | 110.20 | 111.87 | -0.93% | |
| 111.68 | 113.21 | 110.04 | 112.92 | +0.94% | |
| 114.61 | 114.78 | 111.37 | 111.87 | -2.20% | |
| 114.01 | 114.69 | 112.52 | 114.39 | +0.41% | |
| 114.37 | 114.95 | 113.02 | 113.92 | -0.39% | |
| 117.88 | 118.00 | 114.21 | 114.37 | -3.04% | |
| 117.93 | 119.27 | 117.05 | 117.95 | +0.17% | |
| 114.02 | 118.78 | 114.02 | 117.75 | +4.33% | |
| 113.13 | 115.47 | 111.00 | 112.86 | -1.67% | |
| 115.51 | 115.68 | 113.65 | 114.78 | -0.56% | |
| 115.05 | 117.98 | 113.94 | 115.43 | +0.83% | |
| 115.45 | 116.21 | 112.51 | 114.48 | -0.93% | |
| 110.75 | 116.23 | 110.62 | 115.56 | +6.77% | |
| 109.19 | 110.47 | 107.99 | 108.23 | -1.63% | |
| 108.96 | 110.09 | 107.04 | 110.02 | +1.87% | |
| 105.27 | 109.10 | 105.27 | 108.00 | +1.52% | |
| 108.90 | 109.76 | 105.80 | 106.38 | -2.24% | |
| 104.27 | 109.24 | 104.27 | 108.82 | +3.62% | |
| 104.91 | 106.83 | 104.25 | 105.02 | -0.39% | |
| 103.37 | 105.88 | 102.55 | 105.43 | +2.69% | |
| 104.00 | 104.59 | 102.49 | 102.67 | -1.52% | |
| 104.26 | 105.10 | 103.91 | 104.25 | -0.21% | |
| 106.18 | 106.25 | 104.38 | 104.47 | -1.60% | |
| 106.03 | 106.82 | 104.39 | 106.17 | -0.18% | |
| 106.58 | 106.73 | 105.79 | 106.36 | +0.22% | |
| 105.95 | 106.76 | 104.76 | 106.13 | +0.11% | |
| 105.64 | 106.22 | 103.85 | 106.01 | -0.01% | |
| 105.21 | 106.97 | 105.15 | 106.02 | +1.65% | |
| 105.01 | 105.85 | 102.58 | 104.30 | +0.13% | |
| 101.88 | 104.44 | 101.88 | 104.16 | +1.62% | |
| 102.22 | 102.70 | 101.00 | 102.50 | +1.02% | |
| 102.40 | 102.95 | 100.59 | 101.47 | -0.97% | |
| 104.10 | 104.10 | 101.65 | 102.46 | -1.39% | |
| 107.53 | 107.63 | 103.71 | 103.90 | -3.02% | |
| 103.43 | 107.88 | 103.31 | 107.13 | +3.44% | |
| 104.11 | 105.10 | 103.08 | 103.57 | -0.39% | |
| 100.58 | 104.35 | 99.91 | 103.98 | +3.11% | |
| 101.99 | 105.35 | 100.22 | 100.84 | -1.17% | |
| 99.94 | 102.98 | 98.70 | 102.03 | +2.28% | |
| 112.96 | 117.09 | 99.18 | 99.76 | -9.48% | |
| 108.07 | 110.87 | 107.05 | 110.21 | +2.41% | |
| 105.00 | 109.96 | 104.40 | 107.62 | +1.89% | |
| 106.67 | 106.67 | 105.10 | 105.62 | -0.35% | |
| 106.78 | 108.05 | 105.92 | 105.99 | -1.22% | |
| 104.59 | 107.36 | 103.17 | 107.30 | +3.76% | |
| 100.54 | 103.94 | 98.84 | 103.41 | +2.51% | |
| 96.63 | 102.95 | 95.83 | 100.88 | +5.05% | |
| 97.65 | 98.90 | 94.50 | 96.03 | -1.22% | |
| 96.17 | 98.78 | 95.70 | 97.22 | +1.19% | |
| 95.73 | 96.77 | 95.03 | 96.08 | -0.32% | |
| 98.34 | 99.22 | 94.66 | 96.39 | -2.29% | |
| 99.08 | 99.08 | 97.00 | 98.65 | -1.12% | |
| 101.12 | 102.10 | 99.13 | 99.77 | -1.62% | |
| 101.81 | 103.31 | 101.17 | 101.41 | -0.42% | |
| 102.80 | 103.29 | 101.63 | 101.84 | -0.17% | |
| 103.39 | 103.97 | 100.50 | 102.01 | -1.76% | |
| 101.49 | 104.13 | 101.49 | 103.84 | +1.97% | |
| 103.60 | 104.21 | 101.63 | 101.83 | -2.27% | |
| 102.21 | 105.79 | 101.52 | 104.20 | +1.84% | |
| 104.02 | 105.03 | 101.88 | 102.32 | -1.90% | |
| 103.49 | 104.80 | 101.81 | 104.30 | -0.05% | |
| 102.07 | 104.74 | 101.34 | 104.35 | +0.97% | |
| 103.03 | 105.32 | 102.63 | 103.35 | -0.26% | |
| 107.89 | 108.90 | 103.03 | 103.62 | -5.35% | |
| 108.95 | 110.13 | 107.96 | 109.48 | +0.37% | |
| 111.16 | 112.05 | 108.71 | 109.08 | -1.54% | |
| 110.05 | 111.05 | 109.55 | 110.79 | +1.61% | |
| 107.42 | 109.06 | 104.91 | 109.03 | +0.82% | |
| 108.44 | 111.88 | 106.70 | 108.14 | +0.79% | |
| 104.62 | 107.57 | 104.49 | 107.29 | +2.41% | |
| 105.50 | 106.82 | 104.76 | 104.77 | +0.10% | |
| 104.48 | 105.65 | 103.49 | 104.67 | +0.18% | |
| 104.71 | 105.18 | 103.61 | 104.48 | +0.11% | |
| 106.05 | 106.05 | 103.06 | 104.36 | -0.85% | |
| 99.91 | 105.78 | 99.75 | 105.25 | +4.16% | |
| 100.61 | 102.00 | 100.32 | 101.05 | +1.80% | |
| 102.92 | 102.92 | 98.58 | 99.26 | -2.92% | |
| 104.58 | 104.78 | 102.15 | 102.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the THO chart for longer ranges.