NYSE - Nasdaq Real Time Price • USD
Thermon Group Holdings, Inc. (THR)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 29.54 | 29.94 | 29.34 | 29.74 | 29.74 | 157,257 |
Apr 18, 2024 | 29.94 | 30.25 | 29.56 | 29.65 | 29.65 | 204,900 |
Apr 17, 2024 | 30.67 | 30.87 | 29.77 | 29.78 | 29.78 | 202,400 |
Apr 16, 2024 | 30.18 | 30.49 | 29.88 | 30.29 | 30.29 | 94,700 |
Apr 15, 2024 | 31.20 | 31.38 | 30.34 | 30.42 | 30.42 | 100,800 |
Apr 12, 2024 | 31.32 | 31.54 | 30.64 | 30.93 | 30.93 | 152,300 |
Apr 11, 2024 | 31.58 | 31.96 | 31.33 | 31.57 | 31.57 | 129,200 |
Apr 10, 2024 | 31.60 | 31.81 | 31.24 | 31.43 | 31.43 | 197,600 |
Apr 9, 2024 | 32.87 | 32.87 | 31.93 | 32.26 | 32.26 | 181,500 |
Apr 8, 2024 | 33.05 | 33.38 | 32.73 | 32.83 | 32.83 | 130,600 |
Apr 5, 2024 | 32.81 | 33.09 | 32.01 | 32.68 | 32.68 | 317,900 |
Apr 4, 2024 | 33.23 | 33.69 | 32.67 | 32.77 | 32.77 | 360,100 |
Apr 3, 2024 | 32.91 | 33.56 | 32.76 | 33.40 | 33.40 | 319,400 |
Apr 2, 2024 | 32.66 | 33.01 | 32.28 | 32.99 | 32.99 | 241,500 |
Apr 1, 2024 | 32.88 | 32.94 | 32.18 | 32.88 | 32.88 | 268,800 |
Mar 28, 2024 | 31.89 | 32.75 | 31.89 | 32.72 | 32.72 | 309,500 |
Mar 27, 2024 | 31.74 | 32.00 | 31.70 | 31.87 | 31.87 | 162,700 |
Mar 26, 2024 | 31.56 | 31.92 | 31.05 | 31.57 | 31.57 | 239,700 |
Mar 25, 2024 | 30.89 | 31.50 | 30.89 | 31.48 | 31.48 | 157,400 |
Mar 22, 2024 | 31.28 | 31.49 | 30.80 | 30.84 | 30.84 | 151,400 |
Mar 21, 2024 | 30.65 | 31.50 | 30.65 | 31.39 | 31.39 | 192,200 |
Mar 20, 2024 | 30.08 | 30.78 | 30.00 | 30.65 | 30.65 | 185,100 |
Mar 19, 2024 | 29.66 | 30.20 | 29.56 | 30.08 | 30.08 | 183,500 |
Mar 18, 2024 | 30.30 | 30.73 | 29.65 | 29.78 | 29.78 | 271,800 |
Mar 15, 2024 | 29.20 | 30.59 | 29.20 | 30.43 | 30.43 | 396,300 |
Mar 14, 2024 | 28.83 | 29.10 | 28.56 | 28.79 | 28.79 | 190,500 |
Mar 13, 2024 | 28.70 | 29.38 | 28.69 | 28.96 | 28.96 | 277,800 |
Mar 12, 2024 | 28.38 | 28.92 | 28.00 | 28.85 | 28.85 | 247,400 |
Mar 11, 2024 | 27.57 | 28.44 | 27.45 | 28.34 | 28.34 | 275,200 |
Mar 8, 2024 | 27.57 | 27.97 | 27.29 | 27.75 | 27.75 | 477,100 |
Mar 7, 2024 | 27.76 | 28.10 | 27.15 | 27.19 | 27.19 | 233,300 |
Mar 6, 2024 | 27.69 | 27.80 | 27.28 | 27.54 | 27.54 | 131,900 |
Mar 5, 2024 | 27.34 | 27.56 | 26.83 | 26.88 | 26.88 | 222,200 |
Mar 4, 2024 | 27.60 | 28.04 | 27.43 | 27.58 | 27.58 | 143,700 |
Mar 1, 2024 | 27.39 | 27.75 | 27.13 | 27.49 | 27.49 | 152,900 |
Feb 29, 2024 | 27.44 | 27.72 | 27.20 | 27.29 | 27.29 | 180,000 |
Feb 28, 2024 | 27.03 | 27.47 | 26.91 | 26.99 | 26.99 | 136,800 |
Feb 27, 2024 | 28.05 | 28.05 | 27.41 | 27.42 | 27.42 | 178,400 |
Feb 26, 2024 | 27.87 | 28.23 | 27.67 | 27.74 | 27.74 | 187,500 |
Feb 23, 2024 | 27.36 | 28.16 | 27.36 | 28.10 | 28.10 | 180,900 |
Feb 22, 2024 | 27.04 | 27.47 | 26.93 | 27.36 | 27.36 | 155,100 |
Feb 21, 2024 | 27.09 | 27.45 | 26.90 | 27.08 | 27.08 | 176,600 |
Feb 20, 2024 | 27.16 | 27.19 | 26.80 | 27.15 | 27.15 | 192,600 |
Feb 16, 2024 | 27.89 | 28.13 | 27.53 | 27.54 | 27.54 | 297,200 |
Feb 15, 2024 | 27.44 | 28.24 | 27.15 | 28.17 | 28.17 | 267,300 |
Feb 14, 2024 | 26.97 | 27.15 | 26.54 | 27.14 | 27.14 | 302,500 |
Feb 13, 2024 | 26.81 | 27.48 | 26.38 | 26.52 | 26.52 | 457,600 |
Feb 12, 2024 | 27.40 | 27.96 | 27.20 | 27.88 | 27.88 | 325,200 |
Feb 9, 2024 | 27.00 | 27.75 | 26.84 | 27.35 | 27.35 | 346,100 |
Feb 8, 2024 | 26.41 | 27.27 | 26.26 | 26.90 | 26.90 | 366,500 |
Feb 7, 2024 | 25.74 | 26.38 | 25.50 | 26.17 | 26.17 | 334,200 |
Feb 6, 2024 | 24.64 | 25.92 | 24.39 | 25.60 | 25.60 | 709,700 |
Feb 5, 2024 | 24.51 | 25.17 | 24.11 | 25.04 | 25.04 | 713,600 |
Feb 2, 2024 | 26.35 | 26.60 | 23.76 | 24.61 | 24.61 | 1,253,400 |
Feb 1, 2024 | 29.46 | 29.90 | 25.80 | 26.92 | 26.92 | 1,488,300 |
Jan 31, 2024 | 33.66 | 33.84 | 32.76 | 32.78 | 32.78 | 461,000 |
Jan 30, 2024 | 33.75 | 34.07 | 33.19 | 33.57 | 33.57 | 306,300 |
Jan 29, 2024 | 32.29 | 34.03 | 32.29 | 33.96 | 33.96 | 319,100 |
Jan 26, 2024 | 32.16 | 32.41 | 31.95 | 32.34 | 32.34 | 232,100 |
Jan 25, 2024 | 31.65 | 31.91 | 31.32 | 31.91 | 31.91 | 251,300 |
Jan 24, 2024 | 31.98 | 31.98 | 31.04 | 31.08 | 31.08 | 201,300 |
Jan 23, 2024 | 31.88 | 32.13 | 31.60 | 31.60 | 31.60 | 192,000 |
Jan 22, 2024 | 31.40 | 31.78 | 31.34 | 31.70 | 31.70 | 243,300 |
Jan 19, 2024 | 31.15 | 31.18 | 30.55 | 31.07 | 31.07 | 151,800 |
Jan 18, 2024 | 31.35 | 31.48 | 30.62 | 30.94 | 30.94 | 133,500 |
Jan 17, 2024 | 30.79 | 31.14 | 30.77 | 31.06 | 31.06 | 256,800 |
Jan 16, 2024 | 30.73 | 31.28 | 30.61 | 31.22 | 31.22 | 216,500 |
Jan 12, 2024 | 31.29 | 31.34 | 30.74 | 31.08 | 31.08 | 152,500 |
Jan 11, 2024 | 30.85 | 30.95 | 30.40 | 30.88 | 30.88 | 186,600 |
Jan 10, 2024 | 30.65 | 31.01 | 30.51 | 30.92 | 30.92 | 137,500 |
Jan 9, 2024 | 30.44 | 30.85 | 30.12 | 30.65 | 30.65 | 212,100 |
Jan 8, 2024 | 30.22 | 31.00 | 30.02 | 30.95 | 30.95 | 181,900 |
Jan 5, 2024 | 30.62 | 31.03 | 30.30 | 30.31 | 30.31 | 234,300 |
Jan 4, 2024 | 31.55 | 31.69 | 30.73 | 30.87 | 30.87 | 135,500 |
Jan 3, 2024 | 32.26 | 32.26 | 31.46 | 31.46 | 31.46 | 248,200 |
Jan 2, 2024 | 32.61 | 33.21 | 32.15 | 32.43 | 32.43 | 180,900 |
Dec 29, 2023 | 33.55 | 33.55 | 32.57 | 32.57 | 32.57 | 161,900 |
Dec 28, 2023 | 33.15 | 33.62 | 33.01 | 33.58 | 33.58 | 137,800 |
Dec 27, 2023 | 33.29 | 33.57 | 33.18 | 33.33 | 33.33 | 100,300 |
Dec 26, 2023 | 32.69 | 33.41 | 32.58 | 33.17 | 33.17 | 120,800 |
Dec 22, 2023 | 32.29 | 32.69 | 32.20 | 32.55 | 32.55 | 143,200 |
Dec 21, 2023 | 32.04 | 32.10 | 31.61 | 31.98 | 31.98 | 81,900 |
Dec 20, 2023 | 31.49 | 32.43 | 31.42 | 31.67 | 31.67 | 170,400 |
Dec 19, 2023 | 31.92 | 32.39 | 30.99 | 31.64 | 31.64 | 154,700 |
Dec 18, 2023 | 31.88 | 31.91 | 31.40 | 31.58 | 31.58 | 113,200 |
Dec 15, 2023 | 32.53 | 32.65 | 31.67 | 31.77 | 31.77 | 273,100 |
Dec 14, 2023 | 31.93 | 32.58 | 31.76 | 32.26 | 32.26 | 183,200 |
Dec 13, 2023 | 31.05 | 31.40 | 30.31 | 31.33 | 31.33 | 177,000 |
Dec 12, 2023 | 31.36 | 31.60 | 30.67 | 30.95 | 30.95 | 142,000 |
Dec 11, 2023 | 31.20 | 31.64 | 30.89 | 31.14 | 31.14 | 218,600 |
Dec 8, 2023 | 30.64 | 31.55 | 30.64 | 31.02 | 31.02 | 104,000 |
Dec 7, 2023 | 30.56 | 30.82 | 30.23 | 30.72 | 30.72 | 125,400 |
Dec 6, 2023 | 30.76 | 31.14 | 30.26 | 30.35 | 30.35 | 141,800 |
Dec 5, 2023 | 31.06 | 31.06 | 30.37 | 30.54 | 30.54 | 114,000 |
Dec 4, 2023 | 30.70 | 31.26 | 30.55 | 31.19 | 31.19 | 120,300 |
Dec 1, 2023 | 30.00 | 30.92 | 30.00 | 30.71 | 30.71 | 290,200 |
Nov 30, 2023 | 30.35 | 30.50 | 30.02 | 30.15 | 30.15 | 215,100 |
Nov 29, 2023 | 30.61 | 30.63 | 29.96 | 30.21 | 30.21 | 171,300 |
Nov 28, 2023 | 31.08 | 31.16 | 29.90 | 30.18 | 30.18 | 119,500 |
Nov 27, 2023 | 30.99 | 31.30 | 30.82 | 31.05 | 31.05 | 112,900 |
Nov 24, 2023 | 31.00 | 31.31 | 31.00 | 31.12 | 31.12 | 51,300 |
Nov 22, 2023 | 31.19 | 31.45 | 30.91 | 31.05 | 31.05 | 101,700 |
Nov 21, 2023 | 31.65 | 31.75 | 31.08 | 31.08 | 31.08 | 117,000 |
Nov 20, 2023 | 32.21 | 32.21 | 31.46 | 31.81 | 31.81 | 207,000 |
Nov 17, 2023 | 32.06 | 32.74 | 31.73 | 32.37 | 32.37 | 190,200 |
Nov 16, 2023 | 32.63 | 32.91 | 31.86 | 31.88 | 31.88 | 241,900 |
Nov 15, 2023 | 33.29 | 33.50 | 32.28 | 32.49 | 32.49 | 285,100 |
Nov 14, 2023 | 32.07 | 33.34 | 32.00 | 33.14 | 33.14 | 194,900 |
Nov 13, 2023 | 31.23 | 31.95 | 31.23 | 31.53 | 31.53 | 186,500 |
Nov 10, 2023 | 31.19 | 31.69 | 30.84 | 31.47 | 31.47 | 180,400 |
Nov 9, 2023 | 31.85 | 32.04 | 30.82 | 30.88 | 30.88 | 152,100 |
Nov 8, 2023 | 31.35 | 31.89 | 30.97 | 31.75 | 31.75 | 201,900 |
Nov 7, 2023 | 30.54 | 31.36 | 30.09 | 31.16 | 31.16 | 182,500 |
Nov 6, 2023 | 30.25 | 30.82 | 29.83 | 30.58 | 30.58 | 170,900 |
Nov 3, 2023 | 29.50 | 30.81 | 29.50 | 30.21 | 30.21 | 309,000 |
Nov 2, 2023 | 28.43 | 29.15 | 27.33 | 28.95 | 28.95 | 399,800 |
Nov 1, 2023 | 26.51 | 27.32 | 26.24 | 27.16 | 27.16 | 216,000 |
Oct 31, 2023 | 26.09 | 26.89 | 26.05 | 26.69 | 26.69 | 161,900 |
Oct 30, 2023 | 26.47 | 26.71 | 26.11 | 26.23 | 26.23 | 115,900 |
Oct 27, 2023 | 26.11 | 26.22 | 25.86 | 26.12 | 26.12 | 134,600 |
Oct 26, 2023 | 25.78 | 26.45 | 25.62 | 26.00 | 26.00 | 118,200 |
Oct 25, 2023 | 25.58 | 25.85 | 25.42 | 25.57 | 25.57 | 95,100 |
Oct 24, 2023 | 26.22 | 26.22 | 25.62 | 25.74 | 25.74 | 111,500 |
Oct 23, 2023 | 26.38 | 26.60 | 25.88 | 25.91 | 25.91 | 81,100 |
Oct 20, 2023 | 27.12 | 27.12 | 26.36 | 26.47 | 26.47 | 182,600 |
Oct 19, 2023 | 26.98 | 27.49 | 26.79 | 26.99 | 26.99 | 165,300 |
Oct 18, 2023 | 28.01 | 28.07 | 27.02 | 27.03 | 27.03 | 123,000 |
Oct 17, 2023 | 27.15 | 28.78 | 26.77 | 28.40 | 28.40 | 263,000 |
Oct 16, 2023 | 27.53 | 27.81 | 27.15 | 27.39 | 27.39 | 160,600 |
Oct 13, 2023 | 28.66 | 28.66 | 27.04 | 27.16 | 27.16 | 134,100 |
Oct 12, 2023 | 28.90 | 29.08 | 28.48 | 28.63 | 28.63 | 172,700 |
Oct 11, 2023 | 27.87 | 28.88 | 27.87 | 28.80 | 28.80 | 196,100 |
Oct 10, 2023 | 27.51 | 28.34 | 27.46 | 27.90 | 27.90 | 225,700 |
Oct 9, 2023 | 27.03 | 27.59 | 27.03 | 27.31 | 27.31 | 113,800 |
Oct 6, 2023 | 26.69 | 27.51 | 26.53 | 27.29 | 27.29 | 87,700 |
Oct 5, 2023 | 26.98 | 26.98 | 26.60 | 26.82 | 26.82 | 138,700 |
Oct 4, 2023 | 26.66 | 26.99 | 26.40 | 26.96 | 26.96 | 86,200 |
Oct 3, 2023 | 26.91 | 27.36 | 26.39 | 26.45 | 26.45 | 130,100 |
Oct 2, 2023 | 27.25 | 27.82 | 27.06 | 27.18 | 27.18 | 148,600 |
Sep 29, 2023 | 27.42 | 27.63 | 27.16 | 27.47 | 27.47 | 160,100 |
Sep 28, 2023 | 27.14 | 27.48 | 27.05 | 27.28 | 27.28 | 75,500 |
Sep 27, 2023 | 26.61 | 27.19 | 26.54 | 27.15 | 27.15 | 116,200 |
Sep 26, 2023 | 26.57 | 26.98 | 26.19 | 26.34 | 26.34 | 101,200 |
Sep 25, 2023 | 26.54 | 26.65 | 25.53 | 26.53 | 26.53 | 212,800 |
Sep 22, 2023 | 27.10 | 27.27 | 26.69 | 26.70 | 26.70 | 127,000 |
Sep 21, 2023 | 28.33 | 28.45 | 26.70 | 27.13 | 27.13 | 260,500 |
Sep 20, 2023 | 27.67 | 29.17 | 27.67 | 28.56 | 28.56 | 315,900 |
Sep 19, 2023 | 27.59 | 27.71 | 27.35 | 27.51 | 27.51 | 101,900 |
Sep 18, 2023 | 27.56 | 27.80 | 27.47 | 27.51 | 27.51 | 109,500 |
Sep 15, 2023 | 27.78 | 27.95 | 27.21 | 27.60 | 27.60 | 245,500 |
Sep 14, 2023 | 27.47 | 27.87 | 27.29 | 27.86 | 27.86 | 139,000 |
Sep 13, 2023 | 27.02 | 27.17 | 26.83 | 27.14 | 27.14 | 144,700 |
Sep 12, 2023 | 27.10 | 27.51 | 27.03 | 27.08 | 27.08 | 140,000 |
Sep 11, 2023 | 26.92 | 27.25 | 26.79 | 27.10 | 27.10 | 94,700 |
Sep 8, 2023 | 27.20 | 27.25 | 26.43 | 26.84 | 26.84 | 145,600 |
Sep 7, 2023 | 27.05 | 27.19 | 26.70 | 27.03 | 27.03 | 143,700 |
Sep 6, 2023 | 27.02 | 27.39 | 26.75 | 27.21 | 27.21 | 138,400 |
Sep 5, 2023 | 27.68 | 27.76 | 26.87 | 26.88 | 26.88 | 131,400 |
Sep 1, 2023 | 27.68 | 28.15 | 27.55 | 27.85 | 27.85 | 144,900 |
Aug 31, 2023 | 27.09 | 27.59 | 27.08 | 27.48 | 27.48 | 165,500 |
Aug 30, 2023 | 26.34 | 27.21 | 26.34 | 27.09 | 27.09 | 157,700 |
Aug 29, 2023 | 25.75 | 26.39 | 25.74 | 26.38 | 26.38 | 129,200 |
Aug 28, 2023 | 25.62 | 26.07 | 25.62 | 25.83 | 25.83 | 109,300 |
Aug 25, 2023 | 25.59 | 25.77 | 25.28 | 25.56 | 25.56 | 83,500 |
Aug 24, 2023 | 25.62 | 26.14 | 25.43 | 25.52 | 25.52 | 105,700 |
Aug 23, 2023 | 25.46 | 25.97 | 25.41 | 25.85 | 25.85 | 90,000 |
Aug 22, 2023 | 25.03 | 25.46 | 25.02 | 25.38 | 25.38 | 158,500 |
Aug 21, 2023 | 25.50 | 25.61 | 24.97 | 25.00 | 25.00 | 155,900 |
Aug 18, 2023 | 24.85 | 25.61 | 24.85 | 25.45 | 25.45 | 267,300 |
Aug 17, 2023 | 25.47 | 25.72 | 24.95 | 25.04 | 25.04 | 200,500 |
Aug 16, 2023 | 25.55 | 26.18 | 25.38 | 25.43 | 25.43 | 115,500 |
Aug 15, 2023 | 25.65 | 25.94 | 25.46 | 25.65 | 25.65 | 89,400 |
Aug 14, 2023 | 25.90 | 26.14 | 25.68 | 25.86 | 25.86 | 172,200 |
Aug 11, 2023 | 25.95 | 26.57 | 25.82 | 26.09 | 26.09 | 109,800 |
Aug 10, 2023 | 26.25 | 26.52 | 25.73 | 25.87 | 25.87 | 227,500 |
Aug 9, 2023 | 26.36 | 26.59 | 26.15 | 26.16 | 26.16 | 107,800 |
Aug 8, 2023 | 25.65 | 26.70 | 25.62 | 26.42 | 26.42 | 168,900 |
Aug 7, 2023 | 25.92 | 25.93 | 25.00 | 25.82 | 25.82 | 179,300 |
Aug 4, 2023 | 25.83 | 26.07 | 25.57 | 25.86 | 25.86 | 176,900 |
Aug 3, 2023 | 27.20 | 27.53 | 24.50 | 26.00 | 26.00 | 221,800 |
Aug 2, 2023 | 27.66 | 28.20 | 27.52 | 27.90 | 27.90 | 196,400 |
Aug 1, 2023 | 27.47 | 28.16 | 27.46 | 27.92 | 27.92 | 197,000 |
Jul 31, 2023 | 27.72 | 27.90 | 27.11 | 27.61 | 27.61 | 185,900 |
Jul 28, 2023 | 28.56 | 28.92 | 27.69 | 27.75 | 27.75 | 166,800 |
Jul 27, 2023 | 28.01 | 28.14 | 27.59 | 28.12 | 28.12 | 158,000 |
Jul 26, 2023 | 28.50 | 28.90 | 27.77 | 27.92 | 27.92 | 264,000 |
Jul 25, 2023 | 27.93 | 28.68 | 27.91 | 28.36 | 28.36 | 206,400 |
Jul 24, 2023 | 27.60 | 28.12 | 27.52 | 27.92 | 27.92 | 113,300 |
Jul 21, 2023 | 27.77 | 27.83 | 27.28 | 27.59 | 27.59 | 126,500 |
Jul 20, 2023 | 27.69 | 27.81 | 27.41 | 27.56 | 27.56 | 126,200 |
Jul 19, 2023 | 27.76 | 27.93 | 27.36 | 27.48 | 27.48 | 147,200 |
Jul 18, 2023 | 27.55 | 27.92 | 27.49 | 27.89 | 27.89 | 167,300 |
Jul 17, 2023 | 27.50 | 27.93 | 26.94 | 27.57 | 27.57 | 370,200 |
Jul 14, 2023 | 27.44 | 27.45 | 27.03 | 27.43 | 27.43 | 94,100 |
Jul 13, 2023 | 27.23 | 27.52 | 26.98 | 27.36 | 27.36 | 76,300 |
Jul 12, 2023 | 27.41 | 27.68 | 27.06 | 27.19 | 27.19 | 135,900 |
Jul 11, 2023 | 26.76 | 27.21 | 26.44 | 27.05 | 27.05 | 115,100 |
Jul 10, 2023 | 26.37 | 26.89 | 26.21 | 26.69 | 26.69 | 90,600 |
Jul 7, 2023 | 25.98 | 26.73 | 25.98 | 26.46 | 26.46 | 140,100 |
Jul 6, 2023 | 25.71 | 26.04 | 25.34 | 26.02 | 26.02 | 261,700 |
Jul 5, 2023 | 26.65 | 26.65 | 25.75 | 25.91 | 25.91 | 174,000 |
Jul 3, 2023 | 26.60 | 26.74 | 26.39 | 26.67 | 26.67 | 66,300 |
Jun 30, 2023 | 26.58 | 26.99 | 26.42 | 26.60 | 26.60 | 184,100 |
Jun 29, 2023 | 25.97 | 26.56 | 25.93 | 26.42 | 26.42 | 222,700 |
Jun 28, 2023 | 26.48 | 26.66 | 25.72 | 25.98 | 25.98 | 224,500 |
Jun 27, 2023 | 25.90 | 26.77 | 25.87 | 26.67 | 26.67 | 289,300 |
Jun 26, 2023 | 25.38 | 26.05 | 25.38 | 25.90 | 25.90 | 315,400 |
Jun 23, 2023 | 24.70 | 25.83 | 24.61 | 25.51 | 25.51 | 796,700 |
Jun 22, 2023 | 25.11 | 25.46 | 24.64 | 25.13 | 25.13 | 195,500 |
Jun 21, 2023 | 24.85 | 25.54 | 24.69 | 25.19 | 25.19 | 128,600 |
Jun 20, 2023 | 24.75 | 24.97 | 24.53 | 24.95 | 24.95 | 121,200 |
Jun 16, 2023 | 25.66 | 25.91 | 24.85 | 24.95 | 24.95 | 162,400 |
Jun 15, 2023 | 25.09 | 25.48 | 25.07 | 25.42 | 25.42 | 127,500 |
Jun 14, 2023 | 26.16 | 26.16 | 25.03 | 25.36 | 25.36 | 144,900 |
Jun 13, 2023 | 25.28 | 26.40 | 25.04 | 26.11 | 26.11 | 240,500 |
Jun 12, 2023 | 24.63 | 25.26 | 24.30 | 25.20 | 25.20 | 136,300 |
Jun 9, 2023 | 25.05 | 25.05 | 24.40 | 24.65 | 24.65 | 98,300 |
Jun 8, 2023 | 25.20 | 25.54 | 24.72 | 25.21 | 25.21 | 112,000 |
Jun 7, 2023 | 24.68 | 25.47 | 24.68 | 25.33 | 25.33 | 125,700 |
Jun 6, 2023 | 23.47 | 25.18 | 23.47 | 24.64 | 24.64 | 165,700 |
Jun 5, 2023 | 23.58 | 23.59 | 22.82 | 23.50 | 23.50 | 124,200 |
Jun 2, 2023 | 22.96 | 23.72 | 22.89 | 23.65 | 23.65 | 196,000 |
Jun 1, 2023 | 22.94 | 22.94 | 22.44 | 22.73 | 22.73 | 163,600 |
May 31, 2023 | 22.92 | 23.00 | 22.49 | 22.94 | 22.94 | 207,600 |
May 30, 2023 | 23.28 | 23.37 | 22.82 | 23.00 | 23.00 | 105,000 |
May 26, 2023 | 22.69 | 23.43 | 22.59 | 23.22 | 23.22 | 122,700 |
May 25, 2023 | 22.75 | 23.03 | 21.20 | 22.54 | 22.54 | 174,800 |
May 24, 2023 | 22.22 | 23.27 | 21.95 | 22.94 | 22.94 | 611,000 |
May 23, 2023 | 22.30 | 22.67 | 22.02 | 22.38 | 22.38 | 160,600 |
May 22, 2023 | 22.05 | 22.56 | 21.86 | 22.40 | 22.40 | 269,400 |
May 19, 2023 | 22.08 | 22.16 | 21.65 | 22.03 | 22.03 | 134,500 |
May 18, 2023 | 21.31 | 21.86 | 21.12 | 21.77 | 21.77 | 100,100 |
May 17, 2023 | 21.01 | 21.47 | 20.89 | 21.44 | 21.44 | 208,900 |
May 16, 2023 | 21.24 | 21.24 | 20.70 | 20.79 | 20.79 | 182,100 |
May 15, 2023 | 21.17 | 21.60 | 21.06 | 21.28 | 21.28 | 96,700 |
May 12, 2023 | 21.29 | 21.76 | 20.76 | 21.07 | 21.07 | 85,300 |
May 11, 2023 | 21.03 | 21.21 | 20.84 | 21.12 | 21.12 | 125,400 |
May 10, 2023 | 21.21 | 21.56 | 20.71 | 21.35 | 21.35 | 263,300 |
May 9, 2023 | 20.99 | 20.99 | 20.67 | 20.91 | 20.91 | 103,000 |
May 8, 2023 | 21.42 | 21.49 | 20.85 | 21.13 | 21.13 | 72,000 |
May 5, 2023 | 20.96 | 21.37 | 20.96 | 21.26 | 21.26 | 116,100 |
May 4, 2023 | 21.34 | 21.54 | 20.56 | 20.67 | 20.67 | 109,000 |
May 3, 2023 | 21.46 | 21.97 | 21.45 | 21.47 | 21.47 | 210,200 |
May 2, 2023 | 21.09 | 21.48 | 20.82 | 21.40 | 21.40 | 126,100 |
May 1, 2023 | 20.78 | 21.53 | 20.78 | 21.22 | 21.22 | 118,600 |
Apr 28, 2023 | 20.72 | 20.95 | 20.57 | 20.78 | 20.78 | 120,300 |
Apr 27, 2023 | 21.01 | 21.09 | 20.75 | 20.81 | 20.81 | 131,900 |
Apr 26, 2023 | 21.33 | 21.33 | 20.65 | 20.87 | 20.87 | 124,800 |
Apr 25, 2023 | 21.97 | 22.10 | 21.49 | 21.58 | 21.58 | 125,500 |
Apr 24, 2023 | 21.96 | 22.40 | 21.96 | 22.09 | 22.09 | 287,600 |
Apr 21, 2023 | 22.61 | 22.61 | 22.00 | 22.10 | 22.10 | 108,200 |
Apr 20, 2023 | 22.89 | 22.89 | 22.53 | 22.58 | 22.58 | 59,400 |
Related Tickers
SXI Standex International Corporation
167.54
+0.41%
GTLS-PB Chart Industries, Inc.
58.69
-0.47%
EPAC Enerpac Tool Group Corp.
35.02
+0.78%
HLIO Helios Technologies, Inc.
45.94
-0.22%
TNC Tennant Company
114.90
+0.15%
TWIN Twin Disc, Incorporated
16.76
0.00%
688596.SS Shanghai GenTech Co., Ltd.
33.90
-4.07%
GRC The Gorman-Rupp Company
36.02
-0.06%
LXFR Luxfer Holdings PLC
9.78
+4.15%
MWA Mueller Water Products, Inc.
15.97
+0.50%