Thor Industries Inc. Common Stockのデータ

Thor Industries Inc. Common Stockの基本情報

名前 Thor Industries Inc. Common Stock
ティッカー THO
国 United States
上場年 nan
セクター Consumer Non-Durables

Thor Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 124.17 118.64 123.2 118.92 578100.0 118.92
2021-02-12 124.21 122.38 123.01 123.69 361500.0 123.69
2021-02-11 124.42 121.23 123.89 122.9 405300.0 122.9
2021-02-10 127.42 122.09 125.25 123.34 664700.0 123.34
2021-02-09 129.67 123.37 125.6 128.31 535600.0 128.31
2021-02-08 126.24 119.18 122.15 125.66 675100.0 125.66
2021-02-05 124.17 119.1 120.56 121.09 543300.0 121.09
2021-02-04 122.0 117.35 119.5 119.25 822000.0 119.25
2021-02-03 120.26 115.07 118.74 119.73 380800.0 119.73
2021-02-02 119.98 114.88 118.51 117.83 1024900.0 117.83
2021-02-01 123.57 115.36 122.81 117.31 919700.0 117.31
2021-01-29 124.9 118.05 120.99 121.01 1004400.0 121.01
2021-01-28 126.22 120.0 122.41 121.55 2052000.0 121.55
2021-01-27 132.12 118.55 119.77 123.0 1967000.0 123.0
2021-01-26 121.89 115.77 115.94 120.92 1768100.0 120.92
2021-01-25 115.42 109.0 109.0 115.14 1892600.0 115.14
2021-01-22 109.15 105.79 106.77 109.0 585300.0 109.0
2021-01-21 109.36 106.74 109.0 107.34 399400.0 107.34
2021-01-20 109.88 106.4 108.5 107.97 659600.0 107.97
2021-01-19 107.88 103.63 104.99 107.46 617200.0 107.46
2021-01-15 105.92 102.5 103.98 105.09 497200.0 105.09
2021-01-14 105.85 103.21 103.78 105.14 526700.0 105.14
2021-01-13 103.87 101.05 103.76 102.94 462500.0 102.94
2021-01-12 104.22 98.99 98.99 103.29 670600.0 103.29
2021-01-11 100.06 94.62 95.0 99.02 501700.0 99.02
2021-01-08 102.49 95.09 102.04 96.24 641700.0 96.24
2021-01-07 102.99 99.5 99.97 101.75 744400.0 101.75
2021-01-06 100.8 95.41 95.41 98.76 741900.0 98.76
2021-01-05 96.02 92.25 92.85 95.79 856100.0 95.79
2021-01-04 96.01 92.98 94.39 93.8 655200.0 93.8
2020-12-31 96.66 92.95 96.66 92.99 753300.0 92.99
2020-12-30 98.21 95.88 96.65 96.92 402500.0 96.51
2020-12-29 98.57 94.46 98.0 96.11 800300.0 95.7
2020-12-28 103.35 97.41 103.0 97.78 521800.0 97.37
2020-12-24 103.0 100.83 101.98 102.37 413700.0 101.94
2020-12-23 102.93 99.48 102.08 102.25 850000.0 101.82
2020-12-22 101.95 98.53 99.97 101.47 631800.0 101.04
2020-12-21 99.94 95.02 95.64 99.92 1233800.0 99.5
2020-12-18 97.18 93.15 94.0 95.63 1267900.0 95.23
2020-12-17 93.58 91.6 93.44 92.98 649100.0 92.59
2020-12-16 98.0 92.27 97.49 93.03 741100.0 92.64
2020-12-15 97.37 91.58 93.31 97.33 750500.0 96.92
2020-12-14 96.63 91.85 96.57 92.38 519000.0 91.99
2020-12-11 95.51 92.21 92.84 95.17 545500.0 94.77
2020-12-10 93.61 92.11 92.99 93.17 518200.0 92.78
2020-12-09 97.37 92.47 96.91 94.13 725400.0 93.73
2020-12-08 97.16 92.16 96.8 95.68 2070400.0 95.28
2020-12-07 99.4 94.38 96.14 98.47 1096300.0 98.05
2020-12-04 97.43 94.96 95.52 95.82 472500.0 95.41
2020-12-03 98.74 94.51 96.8 95.2 549700.0 94.8
2020-12-02 98.48 94.53 97.26 95.97 601100.0 95.56
2020-12-01 100.64 96.24 98.15 99.13 550700.0 98.71
2020-11-30 98.96 94.74 97.12 96.51 647900.0 96.1
2020-11-27 97.49 94.63 95.5 96.72 168500.0 96.31
2020-11-25 96.05 92.1 95.35 95.14 270200.0 94.74
2020-11-24 98.99 93.76 98.46 95.42 812400.0 95.02
2020-11-23 99.22 94.52 94.58 97.26 844800.0 96.85
2020-11-20 94.67 91.67 92.32 93.24 465100.0 92.85
2020-11-19 92.59 90.01 91.46 92.54 440800.0 92.15
2020-11-18 93.47 90.69 91.74 91.47 493700.0 91.08
2020-11-17 92.79 86.7 88.25 92.08 805400.0 91.69
2020-11-16 88.96 85.56 86.98 88.91 448000.0 88.53
2020-11-13 87.75 84.54 85.53 86.76 593500.0 86.39
2020-11-12 86.95 83.07 86.95 84.24 614200.0 83.88
2020-11-11 88.31 83.02 84.12 86.95 1142200.0 86.58
2020-11-10 85.13 78.64 80.29 83.52 1249000.0 83.17
2020-11-09 89.28 80.0 88.05 80.29 1848800.0 79.95
2020-11-06 91.25 87.79 89.87 88.73 566600.0 88.35
2020-11-05 90.65 88.11 90.55 90.42 673000.0 90.04
2020-11-04 89.42 85.99 87.0 88.81 531900.0 88.43
2020-11-03 89.44 86.26 88.15 86.98 562900.0 86.61
2020-11-02 88.66 83.77 86.11 86.61 758500.0 86.24
2020-10-30 87.25 83.05 86.23 84.58 797900.0 84.22
2020-10-29 88.79 85.79 88.4 87.0 681500.0 86.63
2020-10-28 88.66 84.28 85.3 87.99 612600.0 87.62
2020-10-27 89.51 86.23 87.81 87.27 806900.0 86.9
2020-10-26 88.77 85.5 87.26 87.72 548800.0 87.35
2020-10-23 91.13 86.28 91.07 88.23 987400.0 87.86
2020-10-22 92.42 88.5 90.26 90.61 778200.0 90.23
2020-10-21 97.5 89.6 96.75 90.26 1303300.0 89.47
2020-10-20 98.87 94.67 95.36 96.19 832300.0 95.35
2020-10-19 97.12 93.44 95.6 93.77 602000.0 92.95
2020-10-16 98.1 94.74 97.21 95.23 512600.0 94.4
2020-10-15 96.85 92.25 92.67 96.56 502800.0 95.71
2020-10-14 98.3 94.08 96.55 94.54 535400.0 93.71
2020-10-13 96.61 93.15 93.85 95.49 511300.0 94.65
2020-10-12 97.9 93.65 97.9 94.99 530400.0 94.16
2020-10-09 98.61 94.88 97.8 96.59 1042500.0 95.74
2020-10-08 104.12 96.99 104.12 97.7 981900.0 96.84
2020-10-07 104.85 100.78 103.96 103.45 753400.0 102.54
2020-10-06 107.59 101.18 103.84 101.97 1076400.0 101.08
2020-10-05 103.67 100.7 100.72 103.22 797100.0 102.32
2020-10-02 102.63 95.34 95.82 99.92 1152700.0 99.05
2020-10-01 99.15 95.94 95.94 98.61 1198100.0 97.75
2020-09-30 98.44 94.28 94.28 95.26 1933300.0 94.43
2020-09-29 98.56 94.11 95.84 94.26 1374500.0 93.43
2020-09-28 98.3 90.79 97.16 94.65 2758700.0 93.82
2020-09-25 96.74 91.6 93.45 93.21 1581900.0 92.39
2020-09-24 93.0 89.2 92.86 91.95 1070100.0 91.15
2020-09-23 97.89 92.28 96.66 93.73 1167200.0 92.91
2020-09-22 96.46 91.52 91.64 95.79 989200.0 94.95
2020-09-21 91.34 86.42 87.75 91.25 1074600.0 90.45
2020-09-18 93.7 88.96 92.25 90.08 1259300.0 89.29
2020-09-17 92.26 86.17 87.42 91.36 999800.0 90.56
2020-09-16 96.0 88.92 95.87 89.08 1666100.0 88.3
2020-09-15 100.24 95.08 98.74 95.36 2221800.0 94.53
2020-09-14 98.3 92.44 92.44 97.74 977500.0 96.88
2020-09-11 98.27 91.64 96.93 92.36 723100.0 91.55
2020-09-10 96.63 93.88 95.0 95.38 565500.0 94.55
2020-09-09 99.0 93.76 95.97 94.35 958400.0 93.52
2020-09-08 95.87 88.93 90.06 92.58 839200.0 91.77
2020-09-04 93.93 87.08 91.04 92.04 1022900.0 91.23
2020-09-03 96.15 88.91 95.45 90.02 796600.0 89.23
2020-09-02 97.0 91.48 94.0 96.55 741100.0 95.7
2020-09-01 95.15 90.64 93.45 95.06 1237300.0 94.23
2020-08-31 100.09 93.26 100.09 94.43 1063500.0 93.6
2020-08-28 102.0 98.27 100.0 98.57 735900.0 97.71
2020-08-27 101.73 97.59 101.61 100.0 907900.0 99.12
2020-08-26 103.42 100.66 100.97 101.03 752700.0 100.15
2020-08-25 107.14 99.42 105.84 99.98 1055400.0 99.1
2020-08-24 108.6 104.7 108.14 105.5 397400.0 104.58
2020-08-21 108.79 105.27 107.52 107.26 337900.0 106.32
2020-08-20 110.59 106.97 107.75 108.11 524000.0 107.16
2020-08-19 111.72 108.92 111.04 109.06 431800.0 108.11
2020-08-18 113.91 109.91 113.18 109.92 437900.0 108.96
2020-08-17 113.98 108.89 109.44 113.22 665900.0 112.23
2020-08-14 109.36 105.66 106.8 108.1 458300.0 107.15
2020-08-13 110.19 105.34 105.7 107.18 632800.0 106.24
2020-08-12 110.5 105.25 109.51 105.79 1010500.0 104.86
2020-08-11 110.89 107.11 109.55 108.04 541900.0 107.09
2020-08-10 112.1 108.01 110.61 108.3 684700.0 107.35
2020-08-07 113.74 107.82 110.9 110.02 796000.0 109.06
2020-08-06 118.3 109.52 117.31 110.54 930400.0 109.57
2020-08-05 118.73 116.79 117.71 117.97 519200.0 116.94
2020-08-04 120.88 114.71 120.49 116.51 768600.0 115.49
2020-08-03 121.33 115.53 115.75 120.74 707800.0 119.68
2020-07-31 115.9 111.67 115.73 113.99 522900.0 112.99
2020-07-30 117.37 113.9 115.63 115.7 524500.0 114.69
2020-07-29 118.85 116.16 116.49 117.96 500300.0 116.93
2020-07-28 118.37 115.63 116.82 115.9 644300.0 114.89
2020-07-27 117.16 112.09 112.3 117.14 589500.0 116.11
2020-07-24 114.35 108.59 109.43 111.62 555000.0 110.64
2020-07-23 119.77 109.92 117.49 112.11 1026600.0 111.13
2020-07-22 117.99 114.02 115.31 117.92 777500.0 116.89
2020-07-21 118.17 112.23 112.23 115.97 1377100.0 114.95
2020-07-20 112.28 108.5 109.6 111.67 459400.0 110.69
2020-07-17 112.8 109.21 112.36 110.04 724200.0 109.08
2020-07-16 113.62 109.97 110.92 112.42 705200.0 111.44
2020-07-15 111.39 107.65 108.9 110.95 883200.0 109.98
2020-07-14 107.59 99.23 100.64 105.95 1142100.0 105.02
2020-07-13 105.53 100.66 103.7 101.07 1209300.0 100.19
2020-07-10 102.18 95.52 97.24 101.85 969500.0 100.96
2020-07-09 103.11 97.07 102.28 97.35 705300.0 96.5
2020-07-08 103.8 100.13 101.65 101.49 828400.0 100.6
2020-07-07 104.58 100.01 102.14 100.95 1118000.0 100.07
2020-07-06 109.0 101.33 108.1 102.97 1565800.0 102.07
2020-07-02 107.98 104.11 107.25 106.4 820400.0 105.47
2020-07-01 108.11 104.67 106.47 105.2 685100.0 104.28
2020-06-30 107.87 105.18 106.37 106.53 914200.0 105.6
2020-06-29 109.54 105.94 106.42 106.98 828300.0 106.04
2020-06-26 109.5 105.86 108.85 106.4 916000.0 105.07
2020-06-25 110.92 107.9 109.68 109.75 828900.0 108.38
2020-06-24 113.09 108.39 111.55 109.0 1276700.0 107.64
2020-06-23 116.49 113.57 116.09 113.7 803800.0 112.28
2020-06-22 115.87 112.5 114.77 114.46 1042300.0 113.03
2020-06-19 117.29 113.23 116.91 113.31 1400200.0 111.9
2020-06-18 116.48 111.32 112.61 114.76 707100.0 113.33
2020-06-17 116.81 113.74 114.89 114.03 774700.0 112.61
2020-06-16 118.89 110.9 118.61 114.42 1448000.0 112.99
2020-06-15 114.99 101.5 102.32 113.74 1426700.0 112.32
2020-06-12 107.63 103.91 106.63 106.85 1186400.0 105.52
2020-06-11 106.81 100.06 101.56 101.22 1649800.0 99.96
2020-06-10 115.13 109.03 113.77 109.95 1910800.0 108.58
2020-06-09 113.72 108.51 109.03 110.75 1416500.0 109.37
2020-06-08 114.71 105.51 109.55 111.14 2938200.0 109.75
2020-06-05 103.99 96.98 102.89 100.0 1643600.0 98.75
2020-06-04 101.91 93.27 93.98 99.14 2157600.0 97.9
2020-06-03 96.38 91.25 92.0 94.56 1021800.0 93.38
2020-06-02 90.49 86.77 88.23 89.41 765800.0 88.29
2020-06-01 89.71 85.26 86.77 87.25 876400.0 86.16
2020-05-29 87.65 83.59 84.39 86.2 965900.0 85.12
2020-05-28 88.88 84.57 88.35 84.74 1038400.0 83.68
2020-05-27 88.72 84.76 88.0 88.0 1007100.0 86.9
2020-05-26 87.36 83.37 85.41 84.98 1136200.0 83.92
2020-05-22 82.81 79.8 81.55 81.94 744800.0 80.92
2020-05-21 82.44 79.2 79.52 81.53 886900.0 80.51
2020-05-20 82.98 79.74 80.48 80.99 877900.0 79.98
2020-05-19 81.89 76.26 76.58 78.26 874000.0 77.28
2020-05-18 79.85 76.43 76.6 77.37 1779500.0 76.4
2020-05-15 71.88 65.62 66.6 71.53 1501300.0 70.64
2020-05-14 68.12 63.43 65.42 67.37 1817600.0 66.53
2020-05-13 72.24 65.77 72.24 68.07 1437900.0 67.22
2020-05-12 77.95 72.89 77.51 72.94 862300.0 72.03
2020-05-11 77.82 75.13 75.66 77.33 1580800.0 76.36
2020-05-08 78.83 73.43 74.25 76.98 1997100.0 76.02
2020-05-07 70.07 67.4 67.96 68.87 1062900.0 68.01
2020-05-06 66.66 63.58 66.25 66.23 695300.0 65.4
2020-05-05 66.15 63.04 63.04 64.89 896500.0 64.08
2020-05-04 63.75 59.32 60.6 61.06 867200.0 60.3
2020-05-01 64.44 62.28 63.56 62.94 582900.0 62.15
2020-04-30 70.2 66.11 68.89 66.2 901600.0 65.37
2020-04-29 72.98 68.53 70.42 70.29 1284900.0 69.41
2020-04-28 66.87 62.86 64.81 66.01 980500.0 65.19
2020-04-27 63.65 58.98 59.0 62.8 1271200.0 62.02
2020-04-24 58.56 54.59 55.16 58.12 875100.0 57.39
2020-04-23 56.03 52.62 53.26 54.35 758900.0 53.67
2020-04-22 53.91 51.76 53.58 52.41 594400.0 51.76
2020-04-21 52.69 50.01 50.1 52.37 741500.0 51.72
2020-04-20 53.85 51.11 51.84 52.09 685000.0 51.44
2020-04-17 54.82 51.55 52.25 53.27 1368700.0 52.61
2020-04-16 49.95 45.79 47.35 49.62 937600.0 49.0
2020-04-15 49.94 47.02 48.56 47.26 1171700.0 46.67
2020-04-14 51.44 48.23 48.23 51.3 1564600.0 50.66
2020-04-13 50.88 46.21 50.77 46.51 604700.0 45.93
2020-04-09 51.8 48.64 49.21 51.34 1143300.0 50.7
2020-04-08 48.68 42.61 43.26 47.48 1003100.0 46.89
2020-04-07 47.35 43.06 44.81 43.63 1135500.0 43.09
2020-04-06 42.03 37.86 38.76 41.97 1241200.0 41.45
2020-04-03 39.03 35.43 38.64 36.16 1550400.0 35.71
2020-04-02 39.73 37.1 37.53 38.71 874100.0 38.23
2020-04-01 40.46 36.78 39.5 37.79 1025000.0 37.32
2020-03-31 44.72 41.18 41.67 42.18 1229100.0 41.26
2020-03-30 42.93 41.04 42.52 42.4 865100.0 41.47
2020-03-27 43.79 40.61 42.94 42.82 1221100.0 41.88
2020-03-26 46.22 42.03 42.37 45.88 1301600.0 44.88
2020-03-25 43.55 36.39 38.31 41.42 1436400.0 40.52
2020-03-24 38.53 36.01 37.85 37.5 1303500.0 36.68
2020-03-23 36.05 32.3 35.55 35.07 1479800.0 34.3
2020-03-20 40.23 35.42 38.2 35.99 1883200.0 35.2
2020-03-19 40.51 32.4 34.07 37.19 1583000.0 36.38
2020-03-18 38.03 32.77 36.9 34.61 1870400.0 33.85
2020-03-17 41.81 36.66 40.85 40.35 2142900.0 39.47
2020-03-16 44.9 39.36 44.31 40.02 1423200.0 39.15
2020-03-13 49.98 42.37 49.57 49.87 1524600.0 48.78
2020-03-12 50.0 44.11 48.45 45.77 1491700.0 44.77
2020-03-11 56.26 51.2 54.73 52.51 1719600.0 51.36
2020-03-10 57.0 52.01 53.78 56.96 1497200.0 55.72
2020-03-09 65.18 51.2 64.21 51.27 2492700.0 50.15
2020-03-06 71.15 66.33 67.27 70.04 1486000.0 68.51
2020-03-05 75.84 68.92 75.26 69.83 1489200.0 68.3
2020-03-04 78.93 75.76 77.1 78.74 889700.0 77.02
2020-03-03 80.0 73.89 77.85 75.7 1333500.0 74.05
2020-03-02 77.62 71.9 75.78 77.55 986400.0 75.86
2020-02-28 76.85 72.44 73.18 75.41 1033300.0 73.76
2020-02-27 80.0 75.53 78.42 75.54 983500.0 73.89
2020-02-26 83.05 80.2 81.15 81.07 872200.0 79.3
2020-02-25 83.78 78.87 82.33 80.32 837500.0 78.57
2020-02-24 82.9 80.31 82.06 81.1 738100.0 79.33
2020-02-21 87.6 85.25 87.28 85.98 408300.0 84.1
2020-02-20 89.45 84.43 85.16 88.09 549000.0 86.17
2020-02-19 86.28 85.31 86.16 85.4 355100.0 83.53
2020-02-18 86.78 84.79 86.35 85.34 510300.0 83.48