THR Historical Prices
THERMON GROUP HOLDINGS, INC. · daily open, high, low, close & volume
Trading days
133
Period high
71.87
Period low
32.52
Period change
+81.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| May 29, 2026 | 66.42 | 66.68 | 59.95 | 61.14 | -8.49% | 2,871,549 |
| May 28, 2026 | 69.12 | 69.12 | 62.96 | 66.81 | -3.47% | 808,927 |
| May 27, 2026 | 71.33 | 71.87 | 68.93 | 69.21 | -2.86% | 540,102 |
| May 26, 2026 | 66.64 | 71.68 | 66.64 | 71.25 | +8.43% | 695,405 |
| May 22, 2026 | 65.34 | 66.15 | 64.58 | 65.71 | +1.03% | 443,406 |
| May 21, 2026 | 64.43 | 65.83 | 64.13 | 65.04 | -0.60% | 391,595 |
| May 20, 2026 | 63.14 | 66.13 | 62.95 | 65.43 | +3.17% | 659,632 |
| May 19, 2026 | 62.15 | 63.65 | 60.45 | 63.42 | -0.98% | 830,116 |
| May 18, 2026 | 65.31 | 66.02 | 63.51 | 64.05 | -1.81% | 647,892 |
| May 15, 2026 | 67.20 | 67.20 | 65.00 | 65.23 | -4.93% | 693,481 |
| May 14, 2026 | 67.03 | 68.81 | 66.52 | 68.61 | +3.02% | 358,671 |
| May 13, 2026 | 65.89 | 67.46 | 64.05 | 66.60 | +2.95% | 501,068 |
| May 12, 2026 | 65.16 | 65.16 | 63.23 | 64.69 | -1.19% | 701,187 |
| May 11, 2026 | 66.01 | 67.41 | 65.36 | 65.47 | -0.29% | 803,673 |
| May 8, 2026 | 66.25 | 67.00 | 64.64 | 65.66 | +0.52% | 647,265 |
| May 7, 2026 | 68.70 | 69.26 | 64.64 | 65.32 | -4.99% | 791,686 |
| May 6, 2026 | 70.01 | 71.24 | 68.02 | 68.75 | -1.45% | 1,188,810 |
| May 5, 2026 | 63.81 | 70.05 | 63.60 | 69.76 | +10.66% | 1,370,887 |
| May 4, 2026 | 62.36 | 63.56 | 60.60 | 63.04 | +4.16% | 1,260,338 |
| May 1, 2026 | 60.84 | 60.98 | 59.51 | 60.52 | +0.05% | 371,904 |
| Apr 30, 2026 | 59.65 | 61.18 | 59.60 | 60.49 | +1.99% | 488,514 |
| Apr 29, 2026 | 60.75 | 61.43 | 58.72 | 59.31 | -2.00% | 682,083 |
| Apr 28, 2026 | 55.89 | 61.24 | 53.54 | 60.52 | +11.85% | 1,970,655 |
| Apr 27, 2026 | 53.91 | 55.39 | 53.66 | 54.11 | -0.13% | 487,602 |
| Apr 24, 2026 | 54.05 | 54.72 | 53.60 | 54.18 | +0.20% | 433,847 |
| Apr 23, 2026 | 53.87 | 54.48 | 52.97 | 54.07 | +1.25% | 309,192 |
| Apr 22, 2026 | 52.36 | 53.80 | 52.20 | 53.40 | +3.09% | 423,649 |
| Apr 21, 2026 | 53.95 | 54.58 | 51.50 | 51.80 | -4.29% | 257,185 |
| Apr 20, 2026 | 54.06 | 54.76 | 53.69 | 54.12 | -0.28% | 343,221 |
| Apr 17, 2026 | 54.51 | 55.40 | 54.20 | 54.27 | +1.23% | 269,290 |
| Apr 16, 2026 | 53.39 | 54.10 | 53.01 | 53.61 | -0.65% | 160,429 |
| Apr 15, 2026 | 54.63 | 54.96 | 53.05 | 53.96 | -2.00% | 183,172 |
| Apr 14, 2026 | 55.25 | 55.91 | 54.55 | 55.06 | -0.38% | 171,549 |
| Apr 13, 2026 | 53.31 | 55.59 | 53.19 | 55.27 | +3.02% | 289,653 |
| Apr 10, 2026 | 54.50 | 54.74 | 53.58 | 53.65 | -1.32% | 262,246 |
| Apr 9, 2026 | 51.93 | 54.48 | 51.93 | 54.37 | +3.60% | 295,926 |
| Apr 8, 2026 | 51.98 | 53.28 | 51.65 | 52.48 | +4.98% | 392,549 |
| Apr 7, 2026 | 50.49 | 51.10 | 49.62 | 49.99 | -1.96% | 248,848 |
| Apr 6, 2026 | 52.18 | 52.68 | 50.57 | 50.99 | -2.09% | 220,666 |
| Apr 2, 2026 | 50.65 | 52.28 | 49.62 | 52.08 | +0.58% | 204,007 |
| Apr 1, 2026 | 50.90 | 52.49 | 50.90 | 51.78 | +2.74% | 320,585 |
| Mar 31, 2026 | 49.72 | 50.68 | 48.96 | 50.40 | +2.88% | 340,492 |
| Mar 30, 2026 | 51.83 | 52.35 | 48.88 | 48.99 | -4.24% | 302,655 |
| Mar 27, 2026 | 50.54 | 51.94 | 50.15 | 51.16 | +0.20% | 270,645 |
| Mar 26, 2026 | 50.95 | 51.28 | 50.23 | 51.06 | -1.31% | 349,121 |
| Mar 25, 2026 | 51.90 | 52.98 | 51.05 | 51.74 | +0.02% | 616,511 |
| Mar 24, 2026 | 48.37 | 51.89 | 47.79 | 51.73 | +5.61% | 392,599 |
| Mar 23, 2026 | 48.55 | 49.69 | 47.48 | 48.98 | +4.37% | 411,903 |
| Mar 20, 2026 | 48.63 | 48.63 | 46.59 | 46.93 | -3.32% | 872,693 |
| Mar 19, 2026 | 47.12 | 48.85 | 46.64 | 48.54 | +1.97% | 636,810 |
| Mar 18, 2026 | 49.09 | 49.97 | 47.53 | 47.60 | -3.78% | 561,384 |
| Mar 17, 2026 | 48.45 | 49.48 | 47.77 | 49.47 | +2.70% | 437,720 |
| Mar 16, 2026 | 47.45 | 48.53 | 46.44 | 48.17 | +3.32% | 563,889 |
| Mar 13, 2026 | 46.69 | 47.60 | 45.90 | 46.62 | +0.21% | 442,609 |
| Mar 12, 2026 | 46.18 | 48.24 | 45.22 | 46.52 | -0.89% | 378,404 |
| Mar 11, 2026 | 46.07 | 47.24 | 45.95 | 46.94 | +0.97% | 253,529 |
| Mar 10, 2026 | 44.34 | 47.39 | 44.23 | 46.49 | +4.47% | 511,994 |
| Mar 9, 2026 | 44.01 | 45.03 | 43.47 | 44.50 | -1.70% | 936,983 |
| Mar 6, 2026 | 45.00 | 46.02 | 44.91 | 45.27 | -3.06% | 505,988 |
| Mar 5, 2026 | 47.10 | 47.95 | 46.13 | 46.70 | -2.63% | 488,243 |
| Mar 4, 2026 | 47.06 | 48.57 | 46.15 | 47.96 | +3.10% | 616,305 |
| Mar 3, 2026 | 47.66 | 48.11 | 46.35 | 46.52 | -5.06% | 1,339,460 |
| Mar 2, 2026 | 50.28 | 51.06 | 48.95 | 49.00 | -3.51% | 1,502,105 |
| Feb 27, 2026 | 52.00 | 52.09 | 49.99 | 50.78 | -3.61% | 904,516 |
| Feb 26, 2026 | 53.12 | 54.85 | 51.74 | 52.68 | -1.62% | 1,693,363 |
| Feb 25, 2026 | 50.18 | 54.57 | 49.92 | 53.55 | +6.08% | 1,908,589 |
| Feb 24, 2026 | 58.51 | 58.56 | 50.17 | 50.48 | +1.43% | 3,583,986 |
| Feb 23, 2026 | 51.10 | 52.29 | 48.31 | 49.77 | -2.45% | 387,467 |
| Feb 20, 2026 | 50.67 | 51.70 | 50.24 | 51.02 | +0.55% | 392,373 |
| Feb 19, 2026 | 50.25 | 51.09 | 49.62 | 50.74 | +0.50% | 548,644 |
| Feb 18, 2026 | 51.13 | 51.88 | 50.01 | 50.49 | -1.16% | 369,526 |
| Feb 17, 2026 | 51.62 | 51.80 | 50.36 | 51.08 | -1.18% | 280,218 |
| Feb 13, 2026 | 51.12 | 52.41 | 50.59 | 51.69 | +1.15% | 306,737 |
| Feb 12, 2026 | 52.95 | 53.52 | 50.71 | 51.10 | -2.96% | 357,782 |
| Feb 11, 2026 | 51.13 | 52.70 | 50.18 | 52.66 | +4.80% | 609,926 |
| Feb 10, 2026 | 50.16 | 51.02 | 49.03 | 50.25 | -0.75% | 668,317 |
| Feb 9, 2026 | 50.40 | 52.05 | 49.21 | 50.63 | +0.42% | 542,695 |
| Feb 6, 2026 | 49.90 | 51.54 | 49.36 | 50.42 | +3.38% | 589,826 |
| Feb 5, 2026 | 46.86 | 48.97 | 43.02 | 48.77 | +5.59% | 651,339 |
| Feb 4, 2026 | 47.60 | 48.39 | 44.88 | 46.19 | -2.14% | 735,074 |
| Feb 3, 2026 | 47.80 | 49.61 | 47.00 | 47.20 | +0.17% | 516,354 |
| Feb 2, 2026 | 45.68 | 48.08 | 45.68 | 47.12 | +4.13% | 491,592 |
| Jan 30, 2026 | 44.56 | 45.72 | 43.97 | 45.25 | -0.72% | 413,110 |
| Jan 29, 2026 | 43.65 | 45.62 | 43.15 | 45.58 | +4.95% | 223,685 |
| Jan 28, 2026 | 43.97 | 44.76 | 42.74 | 43.43 | -1.23% | 366,681 |
| Jan 27, 2026 | 43.27 | 44.20 | 42.94 | 43.97 | +1.59% | 233,846 |
| Jan 26, 2026 | 42.53 | 43.56 | 41.60 | 43.28 | +1.74% | 447,246 |
| Jan 23, 2026 | 43.00 | 43.33 | 42.13 | 42.54 | -1.41% | 284,682 |
| Jan 22, 2026 | 42.99 | 43.36 | 42.41 | 43.15 | +1.48% | 200,835 |
| Jan 21, 2026 | 41.38 | 42.84 | 41.38 | 42.52 | +3.66% | 247,601 |
| Jan 20, 2026 | 40.01 | 41.53 | 40.01 | 41.02 | -0.10% | 226,229 |
| Jan 16, 2026 | 41.50 | 41.88 | 40.55 | 41.06 | -0.70% | 252,309 |
| Jan 15, 2026 | 40.87 | 41.92 | 40.22 | 41.35 | +1.95% | 148,314 |
| Jan 14, 2026 | 40.89 | 41.35 | 40.15 | 40.56 | -0.78% | 145,212 |
| Jan 13, 2026 | 41.31 | 41.92 | 40.62 | 40.88 | +0.91% | 217,612 |
| Jan 12, 2026 | 39.25 | 40.61 | 39.25 | 40.51 | +2.69% | 231,543 |
| Jan 9, 2026 | 38.42 | 39.63 | 38.25 | 39.45 | +3.11% | 231,675 |
| Jan 8, 2026 | 37.96 | 38.38 | 37.41 | 38.26 | +0.79% | 132,888 |
| Jan 7, 2026 | 38.43 | 38.47 | 37.63 | 37.96 | -1.30% | 176,508 |
| Jan 6, 2026 | 38.21 | 38.59 | 37.13 | 38.46 | +0.16% | 329,327 |
| Jan 5, 2026 | 38.17 | 39.09 | 38.00 | 38.40 | +2.05% | 231,456 |
| Jan 2, 2026 | 37.27 | 37.63 | 37.10 | 37.63 | +1.26% | 130,479 |
| Dec 31, 2025 | 37.42 | 37.85 | 37.02 | 37.16 | -0.48% | 149,171 |
| Dec 30, 2025 | 37.59 | 37.72 | 37.29 | 37.34 | -0.40% | 124,754 |
| Dec 29, 2025 | 37.55 | 37.78 | 37.21 | 37.49 | -0.87% | 131,483 |
| Dec 26, 2025 | 38.20 | 38.63 | 37.51 | 37.82 | -0.81% | 112,834 |
| Dec 24, 2025 | 38.05 | 38.31 | 37.77 | 38.13 | +0.24% | 61,542 |
| Dec 23, 2025 | 38.34 | 38.48 | 37.83 | 38.04 | -1.01% | 211,875 |
| Dec 22, 2025 | 38.90 | 38.90 | 38.28 | 38.43 | -0.47% | 204,132 |
| Dec 19, 2025 | 38.30 | 39.25 | 38.01 | 38.61 | +0.65% | 373,997 |
| Dec 18, 2025 | 38.10 | 38.62 | 37.63 | 38.36 | +2.57% | 411,663 |
| Dec 17, 2025 | 38.95 | 39.04 | 37.27 | 37.40 | -4.20% | 347,033 |
| Dec 16, 2025 | 39.48 | 40.00 | 38.39 | 39.04 | -1.24% | 366,313 |
| Dec 15, 2025 | 40.38 | 40.89 | 39.04 | 39.53 | -1.74% | 489,926 |
| Dec 12, 2025 | 41.12 | 41.12 | 38.87 | 40.23 | -1.66% | 675,692 |
| Dec 11, 2025 | 40.17 | 41.20 | 39.72 | 40.91 | +2.22% | 347,669 |
| Dec 10, 2025 | 38.87 | 41.04 | 38.49 | 40.02 | +3.06% | 617,032 |
| Dec 9, 2025 | 38.05 | 39.38 | 38.01 | 38.83 | +1.57% | 404,692 |
| Dec 8, 2025 | 39.41 | 39.41 | 38.07 | 38.23 | -2.28% | 534,519 |
| Dec 5, 2025 | 38.25 | 39.34 | 37.69 | 39.12 | +3.57% | 603,659 |
| Dec 4, 2025 | 35.89 | 39.26 | 35.80 | 37.77 | +4.92% | 1,017,362 |
| Dec 3, 2025 | 35.80 | 36.12 | 35.21 | 36.00 | +0.78% | 195,832 |
| Dec 2, 2025 | 35.50 | 36.08 | 34.92 | 35.72 | +0.93% | 536,942 |
| Dec 1, 2025 | 34.74 | 35.76 | 34.74 | 35.39 | +0.83% | 283,758 |
| Nov 28, 2025 | 35.22 | 35.31 | 34.70 | 35.10 | +0.09% | 142,335 |
| Nov 26, 2025 | 35.01 | 35.50 | 34.88 | 35.07 | -0.43% | 293,716 |
| Nov 25, 2025 | 34.64 | 35.38 | 33.90 | 35.22 | +2.92% | 291,833 |
| Nov 24, 2025 | 33.87 | 34.49 | 33.76 | 34.22 | +0.97% | 218,785 |
| Nov 21, 2025 | 32.84 | 33.99 | 32.82 | 33.89 | +3.45% | 439,031 |
| Nov 20, 2025 | 34.00 | 34.37 | 32.52 | 32.76 | -2.00% | 234,160 |
| Nov 19, 2025 | 33.69 | 34.26 | 33.29 | 33.43 | -0.74% | 322,137 |
| Nov 18, 2025 | 33.40 | 33.94 | 32.89 | 33.68 | +0.00% | 182,460 |
| Nov 17, 2025 | 35.22 | 35.26 | 33.56 | 33.68 | -3.85% | 232,178 |
Daily open, high, low, close and volume for THERMON GROUP HOLDINGS, INC. (THR). Showing 133 trading days. Unadjusted prices.