Thermon Group Holdings Inc. Common Stockのデータ

Thermon Group Holdings Inc. Common Stockの基本情報

名前 Thermon Group Holdings Inc. Common Stock
ティッカー THR
United States
上場年 2011.0
セクター Energy

Thermon Group Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.15 16.39 16.39 17.03 117800.0 17.03
2021-02-12 16.49 15.78 16.06 16.28 82400.0 16.28
2021-02-11 16.75 15.9 16.56 16.24 134900.0 16.24
2021-02-10 17.08 16.49 17.03 16.55 172800.0 16.55
2021-02-09 16.96 16.57 16.65 16.94 159200.0 16.94
2021-02-08 16.64 16.0 16.02 16.56 170100.0 16.56
2021-02-05 16.99 15.96 16.74 16.09 131300.0 16.09
2021-02-04 16.5 15.68 15.82 16.26 213500.0 16.26
2021-02-03 15.93 15.11 15.26 15.8 121900.0 15.8
2021-02-02 15.7 14.81 14.93 15.37 107100.0 15.37
2021-02-01 15.19 14.56 14.77 14.99 220500.0 14.99
2021-01-29 15.21 14.56 15.16 14.59 106200.0 14.59
2021-01-28 15.56 14.86 15.35 15.21 84800.0 15.21
2021-01-27 15.5 14.87 15.09 15.1 176300.0 15.1
2021-01-26 16.21 15.45 16.21 15.49 116300.0 15.49
2021-01-25 16.44 15.83 16.43 16.05 79400.0 16.05
2021-01-22 16.5 15.8 16.2 16.44 149700.0 16.44
2021-01-21 16.84 16.18 16.84 16.42 110500.0 16.42
2021-01-20 16.95 16.52 16.9 16.84 70100.0 16.84
2021-01-19 17.62 16.82 17.49 16.89 101600.0 16.89
2021-01-15 17.26 16.65 17.0 17.22 98100.0 17.22
2021-01-14 17.58 17.13 17.47 17.37 105100.0 17.37
2021-01-13 17.79 17.03 17.79 17.36 115600.0 17.36
2021-01-12 17.89 17.6 17.66 17.87 118900.0 17.87
2021-01-11 17.75 17.46 17.58 17.56 140400.0 17.56
2021-01-08 18.39 17.1 18.39 17.54 230700.0 17.54
2021-01-07 18.79 16.78 17.11 17.81 621400.0 17.81
2021-01-06 17.34 16.32 16.32 16.98 134300.0 16.98
2021-01-05 16.32 15.55 15.62 16.03 109100.0 16.03
2021-01-04 15.92 15.04 15.88 15.54 126600.0 15.54
2020-12-31 15.72 15.44 15.59 15.63 43900.0 15.63
2020-12-30 15.67 15.4 15.4 15.59 61700.0 15.59
2020-12-29 15.63 15.21 15.63 15.4 84200.0 15.4
2020-12-28 16.0 15.55 15.83 15.56 78300.0 15.56
2020-12-24 15.74 15.21 15.68 15.6 51300.0 15.6
2020-12-23 15.59 15.04 15.25 15.54 61700.0 15.54
2020-12-22 15.34 15.0 15.34 15.18 96900.0 15.18
2020-12-21 15.48 14.96 15.3 15.32 98100.0 15.32
2020-12-18 16.42 15.51 16.09 15.56 375700.0 15.56
2020-12-17 16.21 15.8 16.15 16.07 109100.0 16.07
2020-12-16 16.51 15.93 16.51 16.06 117200.0 16.06
2020-12-15 16.77 16.12 16.73 16.58 110000.0 16.58
2020-12-14 17.03 16.43 16.83 16.62 220400.0 16.62
2020-12-11 16.74 16.34 16.68 16.64 224100.0 16.64
2020-12-10 16.8 15.73 15.81 16.76 147200.0 16.76
2020-12-09 16.04 15.74 15.94 15.94 108700.0 15.94
2020-12-08 16.06 15.45 15.57 15.79 245000.0 15.79
2020-12-07 15.96 15.36 15.73 15.64 371900.0 15.64
2020-12-04 15.95 15.19 15.22 15.75 222900.0 15.75
2020-12-03 15.22 14.54 14.82 15.18 176600.0 15.18
2020-12-02 14.84 14.16 14.29 14.8 141100.0 14.8
2020-12-01 14.66 14.1 14.36 14.39 107300.0 14.39
2020-11-30 14.54 14.09 14.38 14.14 202700.0 14.14
2020-11-27 14.66 14.32 14.66 14.54 74000.0 14.54
2020-11-25 14.86 14.06 14.58 14.71 146200.0 14.71
2020-11-24 14.96 14.3 14.53 14.86 229900.0 14.86
2020-11-23 14.25 13.56 13.89 14.24 221000.0 14.24
2020-11-20 13.74 13.05 13.12 13.69 224000.0 13.69
2020-11-19 13.58 12.74 13.58 13.22 129700.0 13.22
2020-11-18 13.94 13.52 13.9 13.6 164800.0 13.6
2020-11-17 13.76 13.24 13.53 13.74 287200.0 13.74
2020-11-16 13.71 13.13 13.16 13.69 210600.0 13.69
2020-11-13 12.61 11.78 11.9 12.56 268100.0 12.56
2020-11-12 12.04 11.63 11.9 11.76 228200.0 11.76
2020-11-11 13.04 11.96 12.74 12.11 102100.0 12.11
2020-11-10 13.5 12.62 13.06 12.7 250500.0 12.7
2020-11-09 13.13 11.35 11.35 12.84 173200.0 12.84
2020-11-06 11.05 10.68 10.84 10.71 154100.0 10.71
2020-11-05 11.1 10.0 10.03 10.83 132000.0 10.83
2020-11-04 10.5 10.01 10.49 10.13 95900.0 10.13
2020-11-03 11.02 10.54 10.83 10.63 110600.0 10.63
2020-11-02 10.6 10.25 10.25 10.6 131500.0 10.6
2020-10-30 10.32 9.98 9.98 10.09 164700.0 10.09
2020-10-29 10.34 9.99 10.25 10.01 175200.0 10.01
2020-10-28 11.01 10.32 10.64 10.34 192700.0 10.34
2020-10-27 11.36 10.8 11.36 10.92 107300.0 10.92
2020-10-26 11.54 11.21 11.5 11.42 99500.0 11.42
2020-10-23 11.82 11.45 11.54 11.71 138800.0 11.71
2020-10-22 11.77 11.37 11.7 11.51 136200.0 11.51
2020-10-21 11.88 11.58 11.88 11.62 77400.0 11.62
2020-10-20 11.99 11.72 11.85 11.89 113100.0 11.89
2020-10-19 12.12 11.76 11.87 11.79 114000.0 11.79
2020-10-16 12.11 11.72 11.88 11.87 114700.0 11.87
2020-10-15 11.96 11.4 11.66 11.94 154800.0 11.94
2020-10-14 12.03 11.62 11.77 11.89 151700.0 11.89
2020-10-13 12.06 11.71 11.83 11.78 204200.0 11.78
2020-10-12 12.2 11.86 11.93 12.01 182800.0 12.01
2020-10-09 12.3 11.82 12.05 11.95 267400.0 11.95
2020-10-08 12.21 11.82 11.89 11.96 151300.0 11.96
2020-10-07 12.05 11.66 11.67 11.78 268400.0 11.78
2020-10-06 12.09 11.55 11.86 11.59 237700.0 11.59
2020-10-05 11.9 11.59 11.62 11.67 181000.0 11.67
2020-10-02 11.64 11.04 11.19 11.5 113400.0 11.5
2020-10-01 11.44 11.0 11.2 11.42 190900.0 11.42
2020-09-30 11.5 11.17 11.18 11.23 362300.0 11.23
2020-09-29 11.25 10.9 11.04 11.14 230300.0 11.14
2020-09-28 11.24 10.8 10.8 11.11 162700.0 11.11
2020-09-25 10.85 10.54 10.8 10.67 141200.0 10.67
2020-09-24 11.02 10.72 10.93 10.9 106200.0 10.9
2020-09-23 11.47 10.87 11.24 10.9 181500.0 10.9
2020-09-22 11.4 11.12 11.36 11.32 196300.0 11.32
2020-09-21 11.5 11.01 11.5 11.23 186400.0 11.23
2020-09-18 11.83 11.39 11.39 11.8 413800.0 11.8
2020-09-17 11.61 11.16 11.34 11.34 186200.0 11.34
2020-09-16 11.83 11.3 11.46 11.49 272700.0 11.49
2020-09-15 11.6 11.27 11.27 11.35 204100.0 11.35
2020-09-14 11.35 10.98 11.24 11.0 152800.0 11.0
2020-09-11 11.38 11.01 11.38 11.12 168700.0 11.12
2020-09-10 12.13 11.28 12.12 11.36 119500.0 11.36
2020-09-09 12.63 11.93 12.63 12.13 160600.0 12.13
2020-09-08 12.87 12.28 12.87 12.56 139400.0 12.56
2020-09-04 13.27 12.7 13.23 12.95 129500.0 12.95
2020-09-03 13.36 12.9 13.29 12.99 109000.0 12.99
2020-09-02 13.36 12.94 12.95 13.28 121500.0 13.28
2020-09-01 13.2 12.87 13.04 13.04 93300.0 13.04
2020-08-31 13.39 13.01 13.25 13.16 129500.0 13.16
2020-08-28 13.32 12.8 13.02 13.32 169900.0 13.32
2020-08-27 13.32 12.91 13.2 13.01 68300.0 13.01
2020-08-26 13.5 12.98 13.45 13.08 102800.0 13.08
2020-08-25 13.91 13.43 13.8 13.47 86300.0 13.47
2020-08-24 13.7 13.38 13.45 13.67 126900.0 13.67
2020-08-21 13.78 13.33 13.64 13.41 102800.0 13.41
2020-08-20 13.79 13.52 13.52 13.76 137000.0 13.76
2020-08-19 13.97 13.47 13.71 13.77 170500.0 13.77
2020-08-18 14.16 13.66 13.99 13.69 188600.0 13.69
2020-08-17 14.2 13.64 14.2 14.04 118400.0 14.04
2020-08-14 14.2 13.84 13.86 14.2 177900.0 14.2
2020-08-13 14.36 13.81 14.17 14.04 132500.0 14.04
2020-08-12 14.9 14.3 14.88 14.37 133200.0 14.37
2020-08-11 15.24 14.61 14.79 14.67 326600.0 14.67
2020-08-10 14.79 14.13 14.25 14.7 227500.0 14.7
2020-08-07 14.39 13.82 13.82 14.26 180800.0 14.26
2020-08-06 14.88 13.78 14.47 14.05 159600.0 14.05
2020-08-05 14.61 13.84 13.96 14.61 138500.0 14.61
2020-08-04 13.78 13.57 13.63 13.74 192900.0 13.74
2020-08-03 13.76 13.47 13.71 13.7 196100.0 13.7
2020-07-31 14.1 13.4 13.96 13.55 177900.0 13.55
2020-07-30 14.27 14.03 14.12 14.14 93500.0 14.14
2020-07-29 14.44 13.99 14.14 14.43 87000.0 14.43
2020-07-28 14.39 13.99 14.24 14.06 128400.0 14.06
2020-07-27 14.42 14.22 14.26 14.39 69200.0 14.39
2020-07-24 14.67 14.21 14.67 14.32 105900.0 14.32
2020-07-23 14.64 14.0 14.0 14.61 123300.0 14.61
2020-07-22 14.27 13.95 14.24 14.13 86900.0 14.13
2020-07-21 14.73 14.21 14.21 14.45 164500.0 14.45
2020-07-20 14.34 13.86 14.29 13.89 93100.0 13.89
2020-07-17 14.76 14.38 14.61 14.4 161900.0 14.4
2020-07-16 15.12 14.54 15.1 14.66 106400.0 14.66
2020-07-15 15.34 14.75 14.77 15.07 183200.0 15.07
2020-07-14 14.48 13.72 13.95 14.37 197200.0 14.37
2020-07-13 14.28 13.35 13.54 14.01 164600.0 14.01
2020-07-10 13.59 12.95 12.95 13.31 237600.0 13.31
2020-07-09 13.65 12.85 13.59 13.0 118900.0 13.0
2020-07-08 14.04 13.35 13.83 13.69 121900.0 13.69
2020-07-07 14.5 13.81 14.41 13.85 110300.0 13.85
2020-07-06 14.74 14.18 14.62 14.59 107300.0 14.59
2020-07-02 14.71 14.13 14.49 14.32 121800.0 14.32
2020-07-01 14.7 13.92 14.65 14.18 247000.0 14.18
2020-06-30 14.86 14.12 14.27 14.57 218300.0 14.57
2020-06-29 15.17 14.27 14.77 14.49 313100.0 14.49
2020-06-26 14.65 14.01 14.55 14.44 479600.0 14.44
2020-06-25 14.83 14.08 14.31 14.78 300500.0 14.78
2020-06-24 14.54 14.13 14.19 14.43 281300.0 14.43
2020-06-23 14.7 14.25 14.7 14.5 290600.0 14.5
2020-06-22 14.49 13.81 14.09 14.47 132500.0 14.47
2020-06-19 14.54 13.8 14.51 14.13 1221600.0 14.13
2020-06-18 14.53 14.14 14.31 14.29 234400.0 14.29
2020-06-17 14.92 14.42 14.92 14.48 201200.0 14.48
2020-06-16 15.25 14.5 14.8 14.79 269900.0 14.79
2020-06-15 14.66 13.6 13.6 14.43 179500.0 14.43
2020-06-12 14.52 13.77 14.32 14.24 183700.0 14.24
2020-06-11 15.18 13.81 15.18 13.82 228400.0 13.82
2020-06-10 16.26 15.69 16.03 15.84 287400.0 15.84
2020-06-09 16.44 15.79 16.32 16.16 228700.0 16.16
2020-06-08 17.54 16.56 17.35 16.84 246100.0 16.84
2020-06-05 17.06 16.59 16.78 16.84 196000.0 16.84
2020-06-04 16.24 15.93 16.08 16.07 204600.0 16.07
2020-06-03 15.75 14.68 14.97 15.63 243900.0 15.63
2020-06-02 14.94 14.19 14.45 14.24 209500.0 14.24
2020-06-01 15.58 13.9 14.43 14.28 340500.0 14.28
2020-05-29 16.2 15.51 15.94 16.03 153300.0 16.03
2020-05-28 17.99 16.29 17.99 16.34 162100.0 16.34
2020-05-27 17.69 16.57 16.65 17.66 221700.0 17.66
2020-05-26 16.36 15.84 16.2 16.14 109400.0 16.14
2020-05-22 15.61 14.7 15.47 15.58 109200.0 15.58
2020-05-21 15.47 15.05 15.14 15.41 98100.0 15.41
2020-05-20 15.43 14.82 15.0 15.21 118700.0 15.21
2020-05-19 15.07 14.66 15.01 14.67 143900.0 14.67
2020-05-18 15.3 14.12 14.15 15.15 182900.0 15.15
2020-05-15 13.71 12.82 13.0 13.55 165700.0 13.55
2020-05-14 13.45 12.64 13.3 13.1 142500.0 13.1
2020-05-13 14.02 13.46 14.02 13.65 100500.0 13.65
2020-05-12 15.22 14.15 15.02 14.21 159300.0 14.21
2020-05-11 15.08 14.42 15.08 14.99 183700.0 14.99
2020-05-08 15.39 14.71 15.13 15.33 133700.0 15.33
2020-05-07 14.88 14.43 14.85 14.67 88700.0 14.67
2020-05-06 14.79 14.16 14.56 14.5 107700.0 14.5
2020-05-05 15.47 14.47 14.96 14.56 157300.0 14.56
2020-05-04 14.69 13.99 14.28 14.37 115000.0 14.37
2020-05-01 14.8 14.03 14.79 14.63 165000.0 14.63
2020-04-30 15.58 14.98 15.37 15.28 213500.0 15.28
2020-04-29 15.78 14.95 15.09 15.62 445700.0 15.62
2020-04-28 14.63 13.96 14.28 14.51 163800.0 14.51
2020-04-27 13.95 13.29 13.78 13.84 165400.0 13.84
2020-04-24 13.97 13.3 13.65 13.54 95900.0 13.54
2020-04-23 14.01 12.88 12.88 13.66 295600.0 13.66
2020-04-22 13.25 12.62 13.17 12.84 374200.0 12.84
2020-04-21 13.78 13.1 13.58 13.18 192400.0 13.18
2020-04-20 14.72 13.94 14.54 14.1 92500.0 14.1
2020-04-17 15.31 14.65 14.65 15.06 158700.0 15.06
2020-04-16 14.77 13.58 14.3 14.34 132000.0 14.34
2020-04-15 15.02 14.07 15.02 14.45 110200.0 14.45
2020-04-14 15.96 15.34 15.86 15.69 184400.0 15.69
2020-04-13 16.32 15.12 15.3 15.46 153100.0 15.46
2020-04-09 16.6 15.19 16.1 15.5 290600.0 15.5
2020-04-08 15.83 14.81 15.34 15.56 349300.0 15.56
2020-04-07 15.8 14.74 15.67 14.96 122000.0 14.96
2020-04-06 15.27 14.44 14.44 15.22 118600.0 15.22
2020-04-03 14.91 13.75 14.31 14.05 81900.0 14.05
2020-04-02 15.09 13.83 14.0 14.38 123300.0 14.38
2020-04-01 14.75 13.83 14.53 14.05 183400.0 14.05
2020-03-31 15.31 14.31 14.42 15.07 215400.0 15.07
2020-03-30 14.72 13.74 14.43 14.6 112100.0 14.6
2020-03-27 15.1 14.24 14.55 14.39 236700.0 14.39
2020-03-26 16.13 15.04 15.16 15.14 242500.0 15.14
2020-03-25 15.18 13.55 14.43 15.0 194500.0 15.0
2020-03-24 14.9 13.97 14.32 14.51 203700.0 14.51
2020-03-23 14.16 12.62 13.81 13.48 168500.0 13.48
2020-03-20 15.57 13.51 14.53 13.74 195700.0 13.74
2020-03-19 16.07 13.71 15.21 14.46 279500.0 14.46
2020-03-18 16.8 14.82 15.7 15.32 230100.0 15.32
2020-03-17 16.89 14.11 14.9 16.85 296500.0 16.85
2020-03-16 15.34 14.08 14.08 14.81 286500.0 14.81
2020-03-13 16.03 13.14 13.81 16.03 305200.0 16.03
2020-03-12 14.43 12.98 13.16 13.09 203700.0 13.09
2020-03-11 15.1 13.93 14.72 14.28 236600.0 14.28
2020-03-10 15.8 14.21 15.8 15.27 495600.0 15.27
2020-03-09 17.43 14.96 15.3 14.97 161900.0 14.97
2020-03-06 18.36 17.67 17.95 18.25 247400.0 18.25
2020-03-05 19.58 17.42 17.42 18.71 344600.0 18.71
2020-03-04 18.54 17.59 17.98 18.44 131200.0 18.44
2020-03-03 18.68 17.5 18.47 17.73 150300.0 17.73
2020-03-02 18.74 17.23 17.54 18.63 266200.0 18.63
2020-02-28 19.0 17.25 18.13 17.57 320100.0 17.57
2020-02-27 19.71 18.67 19.01 18.86 296200.0 18.86
2020-02-26 20.09 19.39 19.87 19.48 291100.0 19.48
2020-02-25 20.28 19.65 20.28 19.71 150100.0 19.71
2020-02-24 20.68 19.92 20.51 20.3 162600.0 20.3
2020-02-21 21.35 20.7 21.1 21.2 104700.0 21.2
2020-02-20 21.24 20.94 21.15 21.13 72500.0 21.13
2020-02-19 21.43 20.97 21.3 21.27 77100.0 21.27
2020-02-18 21.52 21.03 21.41 21.2 66000.0 21.2