Skip to main content

Thermon Group Holdings Inc (NY: THR )

32.38 +0.51 (+1.60%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 20.61 20.84 20.33 20.40 1,124,545 +0.40(+2.00%)
Jun 26, 2013 20.23 20.30 19.98 20.00 446,245 -0.15(-0.74%)
Jun 25, 2013 20.10 20.31 19.97 20.15 354,273 +0.06(+0.30%)
Jun 24, 2013 19.95 20.23 19.86 20.09 573,822 -0.07(-0.35%)
Jun 21, 2013 20.44 20.50 20.12 20.16 418,521 -0.20(-0.98%)
Jun 20, 2013 20.83 20.90 20.10 20.36 194,438 -0.78(-3.69%)
Jun 19, 2013 20.74 21.33 20.64 21.14 125,122 +0.43(+2.08%)
Jun 18, 2013 20.70 20.81 20.60 20.71 155,922 +0.01(+0.05%)
Jun 17, 2013 20.79 20.84 20.30 20.70 180,616 +0.12(+0.58%)
Jun 14, 2013 20.75 20.98 20.25 20.58 199,460 -0.19(-0.91%)
Jun 13, 2013 20.48 20.97 20.23 20.77 143,848 +0.40(+1.96%)
Jun 12, 2013 20.76 20.90 20.35 20.37 135,160 -0.23(-1.12%)
Jun 11, 2013 20.93 20.93 20.51 20.60 153,665 -0.55(-2.60%)
Jun 10, 2013 20.82 21.17 20.80 21.15 231,586 +0.37(+1.78%)
Jun 07, 2013 19.84 20.84 19.78 20.78 451,459 +1.08(+5.48%)
Jun 06, 2013 19.48 20.07 19.46 19.70 1,329,964 -0.01(-0.05%)
Jun 05, 2013 19.80 19.94 18.80 19.71 1,193,926 -1.05(-5.06%)
Jun 04, 2013 20.46 20.86 20.40 20.76 372,609 +0.26(+1.27%)
Jun 03, 2013 19.78 20.55 19.78 20.50 276,507 +0.73(+3.69%)
May 31, 2013 19.86 19.95 19.67 19.77 153,790 -0.23(-1.15%)
May 30, 2013 19.82 20.11 19.80 20.00 569,577 +0.20(+1.01%)
May 29, 2013 19.82 19.98 19.63 19.80 118,235 -0.16(-0.80%)
May 28, 2013 19.92 20.04 19.83 19.96 354,628 +0.29(+1.47%)
May 24, 2013 19.57 19.70 19.38 19.67 71,411 -0.02(-0.10%)
May 23, 2013 19.56 19.78 19.52 19.69 158,847 +0.00(+0.00%)
May 22, 2013 19.89 20.16 19.57 19.69 264,396 -0.23(-1.15%)
May 21, 2013 19.53 20.02 19.53 19.92 184,261 +0.41(+2.10%)
May 20, 2013 19.31 19.53 19.28 19.51 232,386 +0.11(+0.57%)
May 17, 2013 19.27 19.49 19.08 19.40 199,218 +0.17(+0.88%)
May 16, 2013 19.37 19.57 19.16 19.23 159,453 -0.26(-1.33%)
May 15, 2013 19.48 19.60 19.20 19.49 318,108 +0.47(+2.47%)
May 13, 2013 19.31 19.40 18.79 19.02 191,075 -0.38(-1.96%)
May 10, 2013 18.98 19.46 18.90 19.40 183,961 +0.45(+2.37%)
May 09, 2013 19.07 19.19 18.93 18.95 232,219 -0.10(-0.52%)
May 08, 2013 19.08 19.18 18.73 19.05 410,473 -0.09(-0.47%)
May 07, 2013 19.34 19.50 19.00 19.14 147,597 -0.14(-0.73%)
May 06, 2013 19.00 19.35 18.96 19.28 223,104 +0.23(+1.21%)
May 03, 2013 19.18 19.25 18.97 19.05 252,220 +0.08(+0.42%)
May 02, 2013 18.91 19.19 18.87 18.97 309,455 +0.08(+0.42%)
May 01, 2013 19.48 19.50 18.82 18.89 207,516 -0.71(-3.62%)
Apr 30, 2013 19.58 19.86 19.52 19.60 217,487 -0.05(-0.25%)
Apr 29, 2013 19.70 19.89 19.45 19.65 342,507 -0.04(-0.20%)
Apr 26, 2013 19.93 20.07 19.63 19.69 141,598 -0.26(-1.30%)
Apr 25, 2013 19.95 20.04 19.75 19.95 156,438 +0.01(+0.05%)
Apr 24, 2013 19.26 19.95 19.26 19.94 198,246 +0.68(+3.53%)
Apr 23, 2013 18.59 19.27 18.52 19.26 333,680 +0.83(+4.50%)
Apr 22, 2013 18.83 19.47 17.99 18.43 498,527 -0.15(-0.81%)
Apr 19, 2013 18.75 18.92 18.45 18.58 151,070 -0.17(-0.91%)
Apr 18, 2013 19.35 19.41 18.43 18.75 505,955 -0.75(-3.85%)
Apr 17, 2013 19.82 20.00 19.30 19.50 433,794 -0.51(-2.55%)
Apr 16, 2013 20.14 20.58 19.94 20.01 251,741 -0.10(-0.50%)
Apr 15, 2013 20.70 20.72 19.70 20.11 202,698 -0.67(-3.22%)
Apr 12, 2013 20.88 20.95 20.71 20.78 123,922 -0.22(-1.05%)
Apr 11, 2013 20.97 21.05 20.85 21.00 184,869 +0.07(+0.33%)
Apr 10, 2013 21.13 21.16 20.85 20.93 226,872 -0.19(-0.90%)
Apr 09, 2013 21.40 21.46 21.12 21.12 89,840 -0.21(-0.98%)
Apr 08, 2013 21.52 21.52 20.60 21.33 333,012 -0.17(-0.79%)
Apr 05, 2013 21.19 21.53 21.08 21.50 185,244 -0.02(-0.09%)
Apr 04, 2013 21.36 21.55 20.99 21.52 96,006 +0.23(+1.08%)
Apr 03, 2013 21.52 21.52 21.22 21.29 120,605 -0.19(-0.88%)
Apr 02, 2013 22.15 22.15 21.40 21.48 203,230 -0.54(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.