Thermon Group Holdings, Inc. (THR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.02

+0.09

(+0.27%)

A partir del 11:41AM EDT. Mercado abierto.

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	32.09	32.36	31.99	32.02	32.02	15,686
30 abr 2024	32.39	32.77	31.92	31.93	31.93	207,100
29 abr 2024	32.10	32.78	32.00	32.43	32.43	149,800
26 abr 2024	31.53	32.10	31.31	31.83	31.83	194,900
25 abr 2024	30.48	31.60	30.26	31.59	31.59	165,700
24 abr 2024	31.07	31.56	30.84	31.04	31.04	174,700
23 abr 2024	30.15	31.16	30.15	31.14	31.14	157,500
22 abr 2024	29.99	30.32	29.67	30.03	30.03	131,000
19 abr 2024	29.54	29.95	29.34	29.74	29.74	169,200
18 abr 2024	29.94	30.25	29.56	29.65	29.65	204,900
17 abr 2024	30.67	30.87	29.77	29.78	29.78	202,400
16 abr 2024	30.18	30.49	29.88	30.29	30.29	94,700
15 abr 2024	31.20	31.38	30.34	30.42	30.42	100,800
12 abr 2024	31.32	31.54	30.64	30.93	30.93	152,300
11 abr 2024	31.58	31.96	31.33	31.57	31.57	129,200
10 abr 2024	31.60	31.81	31.24	31.43	31.43	197,600
09 abr 2024	32.87	32.87	31.93	32.26	32.26	181,500
08 abr 2024	33.05	33.38	32.73	32.83	32.83	130,600
05 abr 2024	32.81	33.09	32.01	32.68	32.68	317,900
04 abr 2024	33.23	33.69	32.67	32.77	32.77	360,100
03 abr 2024	32.91	33.56	32.76	33.40	33.40	319,400
02 abr 2024	32.66	33.01	32.28	32.99	32.99	241,500
01 abr 2024	32.88	32.94	32.18	32.88	32.88	268,800
28 mar 2024	31.89	32.75	31.89	32.72	32.72	309,500
27 mar 2024	31.74	32.00	31.70	31.87	31.87	162,700
26 mar 2024	31.56	31.92	31.05	31.57	31.57	239,700
25 mar 2024	30.89	31.50	30.89	31.48	31.48	157,400
22 mar 2024	31.28	31.49	30.80	30.84	30.84	151,400
21 mar 2024	30.65	31.50	30.65	31.39	31.39	192,200
20 mar 2024	30.08	30.78	30.00	30.65	30.65	185,100
19 mar 2024	29.66	30.20	29.56	30.08	30.08	183,500
18 mar 2024	30.30	30.73	29.65	29.78	29.78	271,800
15 mar 2024	29.20	30.59	29.20	30.43	30.43	396,300
14 mar 2024	28.83	29.10	28.56	28.79	28.79	190,500
13 mar 2024	28.70	29.38	28.69	28.96	28.96	277,800
12 mar 2024	28.38	28.92	28.00	28.85	28.85	247,400
11 mar 2024	27.57	28.44	27.45	28.34	28.34	275,200
08 mar 2024	27.57	27.97	27.29	27.75	27.75	477,100
07 mar 2024	27.76	28.10	27.15	27.19	27.19	233,300
06 mar 2024	27.69	27.80	27.28	27.54	27.54	131,900
05 mar 2024	27.34	27.56	26.83	26.88	26.88	222,200
04 mar 2024	27.60	28.04	27.43	27.58	27.58	143,700
01 mar 2024	27.39	27.75	27.13	27.49	27.49	152,900
29 feb 2024	27.44	27.72	27.20	27.29	27.29	180,000
28 feb 2024	27.03	27.47	26.91	26.99	26.99	136,800
27 feb 2024	28.05	28.05	27.41	27.42	27.42	178,400
26 feb 2024	27.87	28.23	27.67	27.74	27.74	187,500
23 feb 2024	27.36	28.16	27.36	28.10	28.10	180,900
22 feb 2024	27.04	27.47	26.93	27.36	27.36	155,100
21 feb 2024	27.09	27.45	26.90	27.08	27.08	176,600
20 feb 2024	27.16	27.19	26.80	27.15	27.15	192,600
16 feb 2024	27.89	28.13	27.53	27.54	27.54	297,200
15 feb 2024	27.44	28.24	27.15	28.17	28.17	267,300
14 feb 2024	26.97	27.15	26.54	27.14	27.14	302,500
13 feb 2024	26.81	27.48	26.38	26.52	26.52	457,600
12 feb 2024	27.40	27.96	27.20	27.88	27.88	325,200
09 feb 2024	27.00	27.75	26.84	27.35	27.35	346,100
08 feb 2024	26.41	27.27	26.26	26.90	26.90	366,500
07 feb 2024	25.74	26.38	25.50	26.17	26.17	334,200
06 feb 2024	24.64	25.92	24.39	25.60	25.60	709,700
05 feb 2024	24.51	25.17	24.11	25.04	25.04	713,600
02 feb 2024	26.35	26.60	23.76	24.61	24.61	1,253,400
01 feb 2024	29.46	29.90	25.80	26.92	26.92	1,488,300
31 ene 2024	33.66	33.84	32.76	32.78	32.78	461,000
30 ene 2024	33.75	34.07	33.19	33.57	33.57	306,300
29 ene 2024	32.29	34.03	32.29	33.96	33.96	319,100
26 ene 2024	32.16	32.41	31.95	32.34	32.34	232,100
25 ene 2024	31.65	31.91	31.32	31.91	31.91	251,300
24 ene 2024	31.98	31.98	31.04	31.08	31.08	201,300
23 ene 2024	31.88	32.13	31.60	31.60	31.60	192,000
22 ene 2024	31.40	31.78	31.34	31.70	31.70	243,300
19 ene 2024	31.15	31.18	30.55	31.07	31.07	151,800
18 ene 2024	31.35	31.48	30.62	30.94	30.94	133,500
17 ene 2024	30.79	31.14	30.77	31.06	31.06	256,800
16 ene 2024	30.73	31.28	30.61	31.22	31.22	216,500
12 ene 2024	31.29	31.34	30.74	31.08	31.08	152,500
11 ene 2024	30.85	30.95	30.40	30.88	30.88	186,600
10 ene 2024	30.65	31.01	30.51	30.92	30.92	137,500
09 ene 2024	30.44	30.85	30.12	30.65	30.65	212,100
08 ene 2024	30.22	31.00	30.02	30.95	30.95	181,900
05 ene 2024	30.62	31.03	30.30	30.31	30.31	234,300
04 ene 2024	31.55	31.69	30.73	30.87	30.87	135,500
03 ene 2024	32.26	32.26	31.46	31.46	31.46	248,200
02 ene 2024	32.61	33.21	32.15	32.43	32.43	180,900
29 dic 2023	33.55	33.55	32.57	32.57	32.57	161,900
28 dic 2023	33.15	33.62	33.01	33.58	33.58	137,800
27 dic 2023	33.29	33.57	33.18	33.33	33.33	100,300
26 dic 2023	32.69	33.41	32.58	33.17	33.17	120,800
22 dic 2023	32.29	32.69	32.20	32.55	32.55	143,200
21 dic 2023	32.04	32.10	31.61	31.98	31.98	81,900
20 dic 2023	31.49	32.43	31.42	31.67	31.67	170,400
19 dic 2023	31.92	32.39	30.99	31.64	31.64	154,700
18 dic 2023	31.88	31.91	31.40	31.58	31.58	113,200
15 dic 2023	32.53	32.65	31.67	31.77	31.77	273,100
14 dic 2023	31.93	32.58	31.76	32.26	32.26	183,200
13 dic 2023	31.05	31.40	30.31	31.33	31.33	177,000
12 dic 2023	31.36	31.60	30.67	30.95	30.95	142,000
11 dic 2023	31.20	31.64	30.89	31.14	31.14	218,600
08 dic 2023	30.64	31.55	30.64	31.02	31.02	104,000
07 dic 2023	30.56	30.82	30.23	30.72	30.72	125,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,027.34-8.35(-0.17%)

Dow Jones37,949.67+133.75(+0.35%)

Nasdaq15,629.66-28.16(-0.18%)

Russell 20001,970.31-3.59(-0.18%)

Petróleo79.61-2.32(-2.83%)

Oro2,320.80+17.90(+0.78%)

Thermon Group Holdings, Inc. (THR)

S&P 500
5,027.34
-8.35(-0.17%)

Dow Jones
37,949.67
+133.75(+0.35%)

Nasdaq
15,629.66
-28.16(-0.18%)

Russell 2000
1,970.31
-3.59(-0.18%)

Petróleo
79.61
-2.32(-2.83%)

Oro
2,320.80
+17.90(+0.78%)