NASDAQ : THRM

Gentherm Incorporated — Price history

Consumer Discretionary · Auto Parts · United States

Last price 30.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.63B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Gentherm Incorporated (THRM) closed at 31.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	31.38	32.71	30.92	31.38	991,573	+1.39%
2026-10-30	31.61	32.035	30.46	30.95	1,427,718	-3.88%
2026-10-29	33.47	33.555	31.37	32.2	2,790,058	-2.90%
2026-10-28	31.96	33.73	31.86	33.16	3,304,401	+4.21%
2026-10-27	29.8	31.965	29.8	31.82	3,394,213	+11.30%
2026-10-26	28.6	29.4	27.29	28.59	2,439,159	-0.03%
2026-10-23	26	28.89	26	28.6	3,723,262	+9.37%
2026-10-22	27.02	28.17	25.31	26.15	3,540,021	-8.05%
2026-10-21	29.39	29.43	27.92	28.44	1,627,966	-2.84%
2026-10-20	28.58	29.87	28.17	29.27	1,181,702	+2.31%
2026-10-19	28.95	29.365	28.46	28.61	1,557,843	-1.48%
2026-10-16	29.98	30.255	28.92	29.04	1,046,731	-2.58%
2026-10-15	30.68	31.08	29.59	29.81	1,989,250	-2.61%
2026-10-14	30.74	31.325	30.315	30.61	2,084,720	-1.42%
2026-10-13	31.005	32.03	30.685	31.05	1,978,129	+0.42%
2026-10-12	29.62	31.93	29.11	30.92	2,070,109	+4.18%
2026-10-09	30.11	30.11	28.5	29.68	1,975,418	-0.84%
2026-10-08	30.24	30.4	29.25	29.93	2,695,103	-1.48%
2026-10-07	30.97	31.79	29.98	30.38	2,291,845	-2.00%
2026-10-06	32.225	33.324	30.94	31	10,640,182	-3.82%
2026-10-05	31.22	33.56	31.1	32.23	5,324,034	+2.97%
2026-10-02	31.54	32.26	28.92	31.3	6,124,326	-0.82%
2026-10-01	33.3	34.02	32.94	33.63	1,120,294	+0.99%
2026-09-30	34.08	34.304	32.88	33.3	878,239	-1.83%
2026-09-29	33.85	34.02	33.11	33.92	647,099	+0.92%
2026-09-28	34.92	35.72	33.52	33.61	778,234	-4.54%
2026-09-25	33.89	35.435	33.48	35.21	887,043	+3.89%
2026-09-24	35.12	35.2	33.268	33.89	714,574	-3.86%
2026-09-23	36.47	36.5	34.61	35.25	615,128	-4.00%
2026-09-22	36.76	37.08	36.205	36.72	329,493	+1.21%
2026-09-21	36.61	36.61	35.7	36.28	511,078	-0.19%
2026-09-18	37.66	37.68	35.98	36.35	829,249	-3.48%
2026-09-17	38.67	39.185	37.39	37.66	348,223	-0.82%
2026-09-16	38.14	38.79	37.21	37.97	251,884	-0.29%
2026-09-15	39.81	40.175	37.755	38.08	331,170	-0.39%
2026-09-14	38.6	38.615	37.98	38.23	217,672	-1.60%
2026-09-11	38.77	38.95	38.41	38.85	176,155	+1.36%
2026-09-10	37.87	38.543	37.865	38.33	166,364	-0.23%
2026-09-09	38.99	39.265	38.17	38.42	344,442	-2.14%
2026-09-08	40.43	40.43	39.055	39.26	186,448	-3.54%
2026-09-04	40.2	40.92	39.78	40.7	240,759	+1.70%
2026-09-03	39.96	40.85	39.66	40.02	360,579	+1.37%
2026-09-02	38.7	39.935	38.7	39.48	177,443	+2.23%
2026-09-01	39	39.27	38.33	38.62	166,507	-1.71%
2026-08-31	39.72	39.72	39.1	39.29	316,767	-0.64%
2026-08-28	40.54	40.54	39.36	39.545	219,541	-2.07%
2026-08-27	40.04	40.63	39.71	40.38	177,286	+0.52%
2026-08-26	40.08	40.385	39.582	40.17	205,223	+0.20%
2026-08-25	39.81	40.375	39.03	40.09	254,793	+1.62%
2026-08-24	40.4	40.46	39.28	39.45	307,773	-2.52%
2026-08-21	41.02	41.94	40.29	40.47	277,854	-0.49%
2026-08-20	41.08	41.08	40.17	40.67	285,995	-2.26%
2026-08-19	42.57	44.34	41.3	41.61	338,661	-1.26%
2026-08-18	42.82	43.196	41.776	42.14	336,751	-2.77%
2026-08-17	43.55	44.08	42.9	43.34	448,877	-1.50%
2026-08-14	43.07	44.45	42.293	44	406,635	+2.16%
2026-08-13	41.51	43.4	41	43.07	394,656	+4.01%
2026-08-12	41.25	41.82	40.42	41.41	235,504	+0.00%
2026-08-11	41.52	42.92	41.31	41.41	288,141	-0.26%
2026-08-10	41.26	41.74	40.295	41.52	343,275	+0.63%
2026-08-07	40.47	41.79	40.47	41.26	281,059	+2.13%
2026-08-06	41.51	41.56	40.07	40.4	409,303	-3.05%
2026-08-05	43	43.625	41.47	41.67	412,613	-3.22%
2026-08-04	41.53	43.19	40.78	43.055	440,815	+3.67%
2026-08-03	40.97	41.56	40.65	41.53	590,487	+2.34%
2026-07-31	42.83	42.92	40.18	40.58	490,609	-4.11%
2026-07-30	42.65	42.85	41	42.32	879,991	-1.33%
2026-07-29	42.08	43.71	41.81	42.89	825,225	+1.92%
2026-07-28	42.3	42.7	41.71	42.08	485,186	+0.02%
2026-07-27	42.27	42.99	40.96	42.07	747,221	-1.45%
2026-07-24	46.62	48.35	42.425	42.69	1,003,703	-6.40%
2026-07-23	37.2	45.96	37.14	45.61	1,737,141	+26.52%
2026-07-22	36.49	38.13	36.01	36.05	573,238	-1.61%
2026-07-21	35.63	36.7	35.52	36.64	242,643	+3.01%
2026-07-20	36.63	36.63	34.97	35.57	280,509	-1.03%
2026-07-17	36.35	36.93	35.58	35.94	260,097	-3.20%
2026-07-16	36.76	37.37	36.535	37.13	330,303	+1.14%
2026-07-15	36.18	37.67	36.175	36.71	343,446	+2.28%
2026-07-14	36.12	36.6	35.67	35.89	350,224	-0.64%
2026-07-13	36.03	36.71	35.5	36.12	309,080	+0.81%
2026-07-10	35.68	36.36	35.68	35.83	186,737	+0.42%
2026-07-09	34.52	36.09	34.455	35.68	441,157	+3.48%
2026-07-08	34.21	34.62	33.04	34.48	276,805	+0.00%
2026-07-07	34.79	34.955	34.215	34.48	260,985	-0.86%
2026-07-06	34.04	34.835	33.58	34.78	275,841	+2.66%
2026-07-02	34.33	35.11	33.335	33.88	290,239	-1.14%
2026-07-01	34.11	34.855	33.82	34.27	258,046	+0.47%
2026-06-30	33.98	34.33	33.33	34.11	300,655	+0.38%
2026-06-29	35.17	35.195	33.43	33.98	664,630	-4.09%
2026-06-26	35.82	35.965	34.6	35.43	971,138	-1.96%
2026-06-25	35.46	36.655	34.74	36.14	229,945	+2.12%
2026-06-24	35.06	35.705	34.82	35.39	298,866	+0.94%
2026-06-23	34.77	35.62	34.645	35.06	406,413	-0.54%
2026-06-22	35.76	36.24	34.99	35.25	257,342	-1.89%
2026-06-18	36.28	36.61	35.81	35.93	617,546	+0.34%
2026-06-17	35.52	37.1	35.32	35.81	456,834	+0.82%
2026-06-16	35.7	36.2	34.84	35.52	366,516	-0.42%
2026-06-15	36.94	37.61	35.61	35.67	603,505	-1.90%
2026-06-12	36.08	36.84	35.89	36.36	418,651	+0.78%
2026-06-11	35.41	36.34	34.445	36.08	395,943	+2.91%
2026-06-10	36.37	37.56	34.96	35.06	325,701	-3.60%
2026-06-09	37.26	37.66	35.88	36.37	329,295	-1.09%
2026-06-08	36.71	37.08	36.17	36.77	259,127	+1.43%
2026-06-05	37.66	37.68	35.815	36.25	374,326	-4.43%
2026-06-04	37.86	38.13	37.223	37.93	269,638	+0.32%
2026-06-03	37.29	38.805	36.82	37.81	434,088	+1.31%
2026-06-02	35.61	37.4	35.61	37.32	471,648	+4.89%
2026-06-01	34.46	35.66	34.01	35.58	332,744	+2.57%
2026-05-29	34.92	35.26	34.575	34.69	255,065	-0.52%
2026-05-28	34.45	35.18	34.15	34.87	258,021	+0.46%
2026-05-27	34.11	34.8	34.1	34.71	277,133	+2.78%
2026-05-26	32.99	34.23	32.955	33.77	430,011	+3.15%
2026-05-22	31.95	32.785	31.95	32.74	162,686	+2.86%
2026-05-21	30.81	31.89	30.4	31.83	232,188	+2.02%
2026-05-20	30.01	31.25	29.87	31.2	267,298	+4.14%
2026-05-19	30.18	30.58	29.38	29.96	303,901	-1.25%
2026-05-18	30.42	31.23	30.27	30.34	237,213	+0.56%
2026-05-15	31.09	31.43	30.1	30.17	263,389	-4.10%
2026-05-14	31.23	31.97	31.13	31.46	308,530	+2.28%
2026-05-13	30.08	31.1	29.96	30.76	213,000	+1.52%