Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermon Group Holdings Inc (NY: THR )

34.36 -0.18 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.96 16.07 15.51 15.88 60,309 -0.29(-1.79%)
Oct 28, 2011 16.28 16.37 16.08 16.17 47,100 -0.18(-1.10%)
Oct 27, 2011 15.85 16.50 15.72 16.35 102,109 +0.94(+6.10%)
Oct 26, 2011 15.27 15.59 15.05 15.41 64,294 +0.36(+2.39%)
Oct 25, 2011 15.17 15.21 14.82 15.05 66,040 -0.21(-1.38%)
Oct 24, 2011 15.22 15.47 15.07 15.26 61,202 +0.04(+0.26%)
Oct 21, 2011 14.84 15.38 14.66 15.22 93,465 +0.59(+4.03%)
Oct 20, 2011 14.90 14.90 14.15 14.63 67,766 -0.29(-1.94%)
Oct 19, 2011 15.61 15.71 14.79 14.92 59,143 -0.76(-4.85%)
Oct 18, 2011 15.07 15.75 14.91 15.68 64,524 +0.67(+4.46%)
Oct 17, 2011 15.59 15.62 14.94 15.01 77,098 -0.71(-4.52%)
Oct 14, 2011 15.20 15.75 15.20 15.72 45,368 +0.63(+4.17%)
Oct 13, 2011 14.55 15.21 14.44 15.09 51,993 +0.50(+3.43%)
Oct 12, 2011 14.44 14.76 14.41 14.59 69,766 +0.19(+1.32%)
Oct 11, 2011 13.91 14.55 13.86 14.40 69,857 +0.36(+2.56%)
Oct 10, 2011 14.00 14.11 13.79 14.04 107,642 +0.30(+2.18%)
Oct 07, 2011 14.07 14.13 13.73 13.74 73,246 -0.26(-1.86%)
Oct 06, 2011 13.76 14.00 13.53 14.00 163,765 +0.46(+3.40%)
Oct 05, 2011 13.07 13.84 12.90 13.54 489,394 +0.55(+4.23%)
Oct 04, 2011 12.90 13.25 12.75 12.99 457,361 -0.03(-0.23%)
Oct 03, 2011 13.74 13.89 13.01 13.02 164,081 -0.80(-5.79%)
Sep 30, 2011 14.44 14.71 13.56 13.82 540,848 -0.91(-6.18%)
Sep 29, 2011 15.26 15.26 14.41 14.73 108,529 -0.24(-1.60%)
Sep 28, 2011 15.75 15.75 14.96 14.97 81,428 -0.78(-4.95%)
Sep 27, 2011 15.60 16.01 15.53 15.75 115,316 +0.45(+2.94%)
Sep 26, 2011 15.35 15.36 14.80 15.30 76,663 +0.06(+0.39%)
Sep 23, 2011 15.53 15.78 14.92 15.24 81,975 -0.31(-1.99%)
Sep 22, 2011 15.43 15.86 15.32 15.55 113,635 -0.29(-1.83%)
Sep 21, 2011 15.73 16.20 15.72 15.84 101,652 +0.07(+0.44%)
Sep 20, 2011 15.65 16.09 15.58 15.77 123,891 +0.16(+1.02%)
Sep 19, 2011 15.76 15.88 15.43 15.61 48,586 -0.39(-2.44%)
Sep 16, 2011 16.00 16.01 15.85 16.00 97,097 +0.10(+0.63%)
Sep 15, 2011 15.53 16.00 15.53 15.90 86,822 +0.46(+2.98%)
Sep 14, 2011 15.50 15.60 15.29 15.44 77,033 -0.04(-0.26%)
Sep 13, 2011 14.76 15.50 14.63 15.48 60,028 +0.80(+5.45%)
Sep 12, 2011 14.83 14.92 14.51 14.68 73,810 -0.32(-2.13%)
Sep 09, 2011 15.76 15.79 14.95 15.00 183,032 -0.90(-5.66%)
Sep 08, 2011 15.92 16.42 15.87 15.90 80,478 -0.08(-0.50%)
Sep 07, 2011 15.92 16.23 15.89 15.98 107,072 +0.23(+1.46%)
Sep 06, 2011 14.95 15.80 14.76 15.75 148,551 +0.43(+2.81%)
Sep 02, 2011 15.34 15.63 15.21 15.32 87,884 -0.28(-1.79%)
Sep 01, 2011 15.49 15.94 15.43 15.60 173,494 +0.02(+0.13%)
Aug 31, 2011 15.37 15.61 15.24 15.58 242,894 +0.21(+1.37%)
Aug 30, 2011 15.45 15.58 15.24 15.37 135,857 -0.13(-0.84%)
Aug 29, 2011 13.92 15.66 13.92 15.50 103,243 +1.74(+12.65%)
Aug 26, 2011 13.65 13.87 13.65 13.76 69,772 +0.10(+0.73%)
Aug 25, 2011 14.06 14.06 13.64 13.66 68,020 -0.32(-2.29%)
Aug 24, 2011 13.60 14.13 13.53 13.98 46,324 +0.48(+3.56%)
Aug 23, 2011 13.15 13.57 13.15 13.50 55,764 +0.41(+3.13%)
Aug 22, 2011 13.27 13.31 12.90 13.09 108,168 +0.09(+0.69%)
Aug 19, 2011 13.38 13.58 12.98 13.00 93,889 -0.51(-3.77%)
Aug 18, 2011 13.65 13.65 13.27 13.51 188,819 -0.53(-3.77%)
Aug 17, 2011 13.78 14.11 13.62 14.04 164,745 +0.39(+2.86%)
Aug 16, 2011 13.52 13.91 13.48 13.65 70,454 -0.05(-0.36%)
Aug 15, 2011 13.75 13.75 13.41 13.70 77,476 +0.10(+0.74%)
Aug 12, 2011 13.58 13.65 13.44 13.60 60,610 +0.14(+1.04%)
Aug 11, 2011 12.78 13.63 12.78 13.46 47,734 +0.76(+5.98%)
Aug 10, 2011 12.97 13.03 12.59 12.70 142,779 -0.30(-2.31%)
Aug 09, 2011 14.00 13.04 12.41 13.00 245,269 +0.45(+3.59%)
Aug 08, 2011 14.00 14.07 12.32 12.55 182,989 -1.42(-10.16%)
Aug 05, 2011 14.03 14.78 13.85 13.97 148,711 +0.07(+0.50%)
Aug 04, 2011 13.60 14.39 13.56 13.90 519,814 +0.42(+3.12%)
Aug 03, 2011 13.65 13.65 13.39 13.48 92,353 -0.14(-1.03%)
Aug 02, 2011 13.85 13.98 13.58 13.62 90,679 -0.33(-2.37%)
Aug 01, 2011 14.20 14.20 13.70 13.95 59,374 -0.05(-0.36%)
Jul 29, 2011 13.65 14.09 13.65 14.00 70,356 +0.21(+1.52%)
Jul 28, 2011 13.60 13.93 13.59 13.79 109,947 +0.17(+1.25%)
Jul 27, 2011 13.85 13.85 13.30 13.62 105,208 -0.29(-2.08%)
Jul 26, 2011 14.45 14.55 13.90 13.91 84,990 -0.60(-4.14%)
Jul 25, 2011 14.77 14.81 14.22 14.51 168,091 -0.40(-2.68%)
Jul 22, 2011 15.07 15.07 14.88 14.91 61,903 -0.35(-2.29%)
Jul 21, 2011 14.89 15.30 14.86 15.26 52,340 +0.33(+2.21%)
Jul 20, 2011 14.90 14.96 14.58 14.93 47,433 +0.07(+0.47%)
Jul 19, 2011 14.56 14.87 14.42 14.86 49,880 +0.40(+2.77%)
Jul 18, 2011 14.89 14.90 14.35 14.46 72,196 -0.45(-3.02%)
Jul 15, 2011 14.17 14.97 14.17 14.91 91,736 +0.75(+5.30%)
Jul 14, 2011 13.51 14.25 13.50 14.16 56,044 +0.57(+4.19%)
Jul 13, 2011 13.49 13.61 13.32 13.59 118,075 +0.12(+0.89%)
Jul 12, 2011 13.05 13.68 13.05 13.47 126,605 +0.41(+3.14%)
Jul 11, 2011 12.55 13.24 12.48 13.06 166,904 +0.35(+2.75%)
Jul 08, 2011 12.55 12.83 12.25 12.71 222,791 +0.01(+0.08%)
Jul 07, 2011 12.36 12.87 12.28 12.70 306,491 +0.58(+4.79%)
Jul 06, 2011 12.18 12.18 11.87 12.12 735,842 -0.06(-0.49%)
Jul 05, 2011 12.05 12.38 12.03 12.18 87,347 +0.16(+1.33%)
Jul 01, 2011 12.04 12.14 12.00 12.02 38,995 +0.02(+0.17%)
Jun 30, 2011 12.04 12.15 11.99 12.00 69,112 +0.02(+0.17%)
Jun 29, 2011 12.04 12.12 11.96 11.98 125,848 -0.06(-0.50%)
Jun 28, 2011 12.15 12.15 11.97 12.04 112,809 +0.00(+0.00%)
Jun 27, 2011 11.77 12.17 11.65 12.04 157,474 +0.41(+3.53%)
Jun 24, 2011 11.40 12.37 11.27 11.63 1,481,589 +0.20(+1.75%)
Jun 23, 2011 11.27 11.70 11.05 11.43 424,865 +0.02(+0.18%)
Jun 22, 2011 11.55 11.69 11.09 11.41 121,386 -0.21(-1.81%)
Jun 21, 2011 11.68 11.76 11.50 11.62 167,476 +0.01(+0.09%)
Jun 20, 2011 11.62 11.67 11.61 11.61 76,053 -0.45(-3.73%)
Jun 17, 2011 12.05 12.08 11.25 12.06 83,092 +0.08(+0.67%)
Jun 16, 2011 11.63 12.04 11.15 11.98 56,819 +0.40(+3.45%)
Jun 15, 2011 12.41 12.43 11.42 11.58 124,265 -0.82(-6.61%)
Jun 14, 2011 12.61 12.74 11.91 12.40 100,976 -0.06(-0.48%)
Jun 13, 2011 12.04 12.98 11.95 12.46 217,187 +0.48(+4.01%)
Jun 10, 2011 12.05 12.37 11.95 11.98 66,560 -0.12(-0.99%)
Jun 09, 2011 11.95 12.43 11.78 12.10 74,901 +0.21(+1.77%)
Jun 08, 2011 12.32 12.32 11.70 11.89 84,994 -0.39(-3.18%)
Jun 07, 2011 12.25 12.38 12.25 12.28 27,300 +0.07(+0.57%)
Jun 06, 2011 12.40 12.44 12.21 12.21 32,600 -0.19(-1.53%)
Jun 03, 2011 12.33 12.50 12.17 12.40 32,917 +0.19(+1.56%)
May 24, 2011 12.07 12.36 12.05 12.21 76,637 +0.24(+2.01%)
May 23, 2011 12.33 12.52 11.92 11.97 72,329 -0.55(-4.39%)
May 20, 2011 12.61 12.84 12.50 12.52 153,922 -0.18(-1.42%)
May 19, 2011 12.77 12.87 12.60 12.70 87,248 -0.05(-0.39%)
May 18, 2011 12.84 12.91 12.55 12.75 66,867 +0.15(+1.19%)
May 17, 2011 12.92 12.92 12.47 12.60 84,573 -0.30(-2.33%)
May 16, 2011 12.82 13.10 12.74 12.90 56,775 +0.14(+1.10%)
May 13, 2011 12.85 12.85 12.50 12.76 56,639 +0.08(+0.63%)
May 12, 2011 12.90 12.90 12.55 12.68 91,359 -0.22(-1.71%)
May 11, 2011 12.88 12.90 12.56 12.90 18,700 -0.05(-0.39%)
May 10, 2011 12.81 12.95 12.55 12.95 65,374 +0.18(+1.41%)
May 09, 2011 13.03 13.09 12.61 12.77 93,833 -0.03(-0.23%)
May 06, 2011 12.50 12.90 12.36 12.80 308,945 +0.52(+4.23%)
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.