NYSE : THR
Thermon Group Holdings, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 61.14 USD (At close: May 29, 2026) · Market cap 2.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Thermon Group Holdings, Inc. (THR) closed at 61.14 USD on 2026-05-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-29 | 66.42 | 66.68 | 59.95 | 61.14 | 2,868,263 | -8.49% |
| 2026-05-28 | 69.12 | 69.12 | 62.96 | 66.81 | 808,926 | -3.47% |
| 2026-05-27 | 71.33 | 71.87 | 68.93 | 69.21 | 537,988 | -2.86% |
| 2026-05-26 | 66.64 | 71.68 | 66.64 | 71.25 | 690,666 | +8.43% |
| 2026-05-22 | 65.34 | 66.15 | 64.58 | 65.71 | 438,317 | +1.03% |
| 2026-05-21 | 64.43 | 65.83 | 64.13 | 65.04 | 389,766 | -0.60% |
| 2026-05-20 | 63.14 | 66.125 | 62.951 | 65.43 | 508,937 | +3.17% |
| 2026-05-19 | 62.15 | 63.645 | 60.45 | 63.42 | 825,686 | -0.98% |
| 2026-05-18 | 65.31 | 66.015 | 63.51 | 64.05 | 645,262 | -1.81% |
| 2026-05-15 | 67.2 | 67.2 | 65 | 65.23 | 693,481 | -4.93% |
| 2026-05-14 | 67.03 | 68.81 | 66.515 | 68.61 | 358,671 | +3.02% |
| 2026-05-13 | 65.89 | 67.46 | 64.05 | 66.6 | 501,067 | +2.95% |
| 2026-05-12 | 65.16 | 65.16 | 63.23 | 64.69 | 701,187 | -1.19% |
| 2026-05-11 | 66.01 | 67.41 | 65.365 | 65.47 | 803,673 | -0.29% |
| 2026-05-08 | 66.25 | 67 | 64.64 | 65.66 | 647,265 | +0.52% |
| 2026-05-07 | 68.7 | 69.26 | 64.635 | 65.32 | 791,686 | -4.99% |
| 2026-05-06 | 70.01 | 71.24 | 68.02 | 68.75 | 1,188,810 | -1.45% |
| 2026-05-05 | 63.81 | 70.05 | 63.605 | 69.76 | 1,370,887 | +10.66% |
| 2026-05-04 | 62.36 | 63.56 | 60.6 | 63.04 | 1,260,338 | +4.16% |
| 2026-05-01 | 60.84 | 60.98 | 59.51 | 60.52 | 371,903 | +0.05% |
| 2026-04-30 | 59.65 | 61.18 | 59.6 | 60.49 | 488,513 | +1.99% |
| 2026-04-29 | 60.75 | 61.43 | 58.72 | 59.31 | 682,082 | -2.00% |
| 2026-04-28 | 55.89 | 61.24 | 53.54 | 60.52 | 1,970,655 | +11.85% |
| 2026-04-27 | 53.91 | 55.39 | 53.66 | 54.11 | 487,601 | -0.13% |
| 2026-04-24 | 54.05 | 54.72 | 53.6 | 54.18 | 433,846 | +0.20% |
| 2026-04-23 | 53.87 | 54.48 | 52.97 | 54.07 | 309,192 | +1.25% |
| 2026-04-22 | 52.36 | 53.795 | 52.2 | 53.4 | 423,649 | +3.09% |
| 2026-04-21 | 53.95 | 54.58 | 51.5 | 51.8 | 257,193 | -4.29% |
| 2026-04-20 | 54.06 | 54.76 | 53.691 | 54.12 | 343,221 | -0.28% |
| 2026-04-17 | 54.51 | 55.4 | 54.2 | 54.27 | 269,290 | +1.23% |
| 2026-04-16 | 53.39 | 54.105 | 53.01 | 53.61 | 160,428 | -0.65% |
| 2026-04-15 | 54.63 | 54.96 | 53.05 | 53.96 | 183,171 | -2.00% |
| 2026-04-14 | 55.25 | 55.905 | 54.55 | 55.06 | 171,548 | -0.38% |
| 2026-04-13 | 53.31 | 55.59 | 53.19 | 55.27 | 289,652 | +3.02% |
| 2026-04-10 | 54.5 | 54.74 | 53.58 | 53.65 | 262,245 | -1.32% |
| 2026-04-09 | 51.93 | 54.475 | 51.93 | 54.37 | 295,929 | +3.60% |
| 2026-04-08 | 51.98 | 53.285 | 51.65 | 52.48 | 392,548 | +4.98% |
| 2026-04-07 | 50.49 | 51.1 | 49.62 | 49.99 | 248,848 | -1.96% |
| 2026-04-06 | 52.18 | 52.68 | 50.57 | 50.99 | 220,665 | -2.09% |
| 2026-04-02 | 50.65 | 52.28 | 49.62 | 52.08 | 204,007 | +0.58% |
| 2026-04-01 | 50.9 | 52.49 | 50.9 | 51.78 | 320,585 | +2.74% |
| 2026-03-31 | 49.72 | 50.68 | 48.96 | 50.4 | 340,491 | +2.88% |
| 2026-03-30 | 51.83 | 52.35 | 48.88 | 48.99 | 302,655 | -4.24% |
| 2026-03-27 | 50.54 | 51.94 | 50.15 | 51.16 | 270,645 | +0.20% |
| 2026-03-26 | 50.95 | 51.28 | 50.23 | 51.06 | 349,120 | -1.31% |
| 2026-03-25 | 51.9 | 52.98 | 51.05 | 51.74 | 616,510 | +0.02% |
| 2026-03-24 | 48.37 | 51.89 | 47.79 | 51.73 | 392,598 | +5.61% |
| 2026-03-23 | 48.55 | 49.69 | 47.48 | 48.98 | 411,903 | +4.37% |
| 2026-03-20 | 48.63 | 48.63 | 46.595 | 46.93 | 872,594 | -3.32% |
| 2026-03-19 | 47.12 | 48.85 | 46.64 | 48.54 | 636,809 | +1.97% |
| 2026-03-18 | 49.09 | 49.97 | 47.535 | 47.6 | 561,383 | -3.78% |
| 2026-03-17 | 48.45 | 49.48 | 47.77 | 49.47 | 437,720 | +2.70% |
| 2026-03-16 | 47.45 | 48.53 | 46.44 | 48.17 | 563,888 | +3.32% |
| 2026-03-13 | 46.69 | 47.6 | 45.9 | 46.62 | 442,608 | +0.21% |
| 2026-03-12 | 46.18 | 48.24 | 45.22 | 46.52 | 378,403 | -0.89% |
| 2026-03-11 | 46.07 | 47.24 | 45.95 | 46.94 | 253,529 | +0.97% |
| 2026-03-10 | 44.34 | 47.39 | 44.235 | 46.49 | 511,993 | +4.47% |
| 2026-03-09 | 44.01 | 45.035 | 43.47 | 44.5 | 936,982 | -1.70% |
| 2026-03-06 | 45 | 46.02 | 44.91 | 45.27 | 505,986 | -3.06% |
| 2026-03-05 | 47.1 | 47.955 | 46.13 | 46.7 | 488,242 | -2.63% |
| 2026-03-04 | 47.06 | 48.57 | 46.15 | 47.96 | 616,304 | +3.10% |
| 2026-03-03 | 47.66 | 48.11 | 46.35 | 46.52 | 1,339,460 | -5.06% |
| 2026-03-02 | 50.28 | 51.06 | 48.95 | 49 | 1,502,105 | -3.51% |
| 2026-02-27 | 52 | 52.085 | 49.99 | 50.78 | 904,516 | -3.61% |
| 2026-02-26 | 53.12 | 54.85 | 51.74 | 52.68 | 1,693,363 | -1.62% |
| 2026-02-25 | 50.18 | 54.57 | 49.92 | 53.55 | 1,908,589 | +6.08% |
| 2026-02-24 | 58.51 | 58.56 | 50.17 | 50.48 | 3,583,985 | +1.43% |
| 2026-02-23 | 51.1 | 52.29 | 48.312 | 49.77 | 387,466 | -2.45% |
| 2026-02-20 | 50.67 | 51.7 | 50.24 | 51.02 | 392,373 | +0.55% |
| 2026-02-19 | 50.25 | 51.095 | 49.62 | 50.74 | 548,644 | +0.50% |
| 2026-02-18 | 51.13 | 51.885 | 50.01 | 50.49 | 369,526 | -1.16% |
| 2026-02-17 | 51.62 | 51.8 | 50.36 | 51.08 | 280,218 | -1.18% |
| 2026-02-13 | 51.12 | 52.41 | 50.59 | 51.69 | 306,737 | +1.15% |
| 2026-02-12 | 52.95 | 53.52 | 50.71 | 51.1 | 357,782 | -2.96% |
| 2026-02-11 | 51.13 | 52.7 | 50.18 | 52.66 | 609,926 | +4.80% |
| 2026-02-10 | 50.16 | 51.02 | 49.03 | 50.25 | 668,317 | -0.75% |
| 2026-02-09 | 50.4 | 52.055 | 49.21 | 50.63 | 542,695 | +0.42% |
| 2026-02-06 | 49.9 | 51.54 | 49.36 | 50.42 | 589,826 | +3.38% |
| 2026-02-05 | 46.86 | 48.97 | 43.02 | 48.77 | 651,339 | +5.59% |
| 2026-02-04 | 47.6 | 48.39 | 44.879 | 46.19 | 735,074 | -2.14% |
| 2026-02-03 | 47.8 | 49.61 | 47 | 47.2 | 516,354 | +0.17% |
| 2026-02-02 | 45.68 | 48.08 | 45.68 | 47.12 | 491,592 | +4.13% |
| 2026-01-30 | 44.56 | 45.72 | 43.97 | 45.25 | 413,110 | -0.72% |
| 2026-01-29 | 43.65 | 45.62 | 43.15 | 45.58 | 223,685 | +4.95% |
| 2026-01-28 | 43.97 | 44.755 | 42.74 | 43.43 | 366,681 | -1.23% |
| 2026-01-27 | 43.27 | 44.2 | 42.94 | 43.97 | 233,846 | +1.59% |
| 2026-01-26 | 42.53 | 43.56 | 41.598 | 43.28 | 447,246 | +1.74% |
| 2026-01-23 | 43 | 43.33 | 42.13 | 42.54 | 284,682 | -1.41% |
| 2026-01-22 | 42.99 | 43.36 | 42.41 | 43.15 | 200,835 | +1.48% |
| 2026-01-21 | 41.38 | 42.84 | 41.38 | 42.52 | 247,601 | +3.66% |
| 2026-01-20 | 40.01 | 41.535 | 40.01 | 41.02 | 226,229 | -0.10% |
| 2026-01-16 | 41.5 | 41.88 | 40.55 | 41.06 | 252,309 | -0.70% |
| 2026-01-15 | 40.87 | 41.92 | 40.22 | 41.35 | 148,314 | +1.95% |
| 2026-01-14 | 40.89 | 41.35 | 40.15 | 40.56 | 145,212 | -0.78% |
| 2026-01-13 | 41.31 | 41.92 | 40.615 | 40.88 | 217,612 | +0.91% |
| 2026-01-12 | 39.25 | 40.613 | 39.25 | 40.51 | 231,543 | +2.69% |
| 2026-01-09 | 38.42 | 39.63 | 38.25 | 39.45 | 231,675 | +3.11% |
| 2026-01-08 | 37.96 | 38.38 | 37.41 | 38.26 | 132,888 | +0.79% |
| 2026-01-07 | 38.43 | 38.47 | 37.63 | 37.96 | 176,508 | -1.30% |
| 2026-01-06 | 38.21 | 38.59 | 37.13 | 38.46 | 329,327 | +0.16% |
| 2026-01-05 | 38.17 | 39.09 | 38 | 38.4 | 231,456 | +2.05% |
| 2026-01-02 | 37.27 | 37.63 | 37.1 | 37.63 | 130,479 | +1.26% |
| 2025-12-31 | 37.42 | 37.847 | 37.02 | 37.16 | 149,171 | -0.48% |
| 2025-12-30 | 37.59 | 37.72 | 37.29 | 37.34 | 124,754 | -0.40% |
| 2025-12-29 | 37.55 | 37.78 | 37.21 | 37.49 | 131,483 | -0.87% |
| 2025-12-26 | 38.2 | 38.628 | 37.51 | 37.82 | 112,834 | -0.81% |
| 2025-12-24 | 38.05 | 38.31 | 37.77 | 38.13 | 61,542 | +0.24% |
| 2025-12-23 | 38.34 | 38.485 | 37.83 | 38.04 | 211,875 | -1.01% |
| 2025-12-22 | 38.9 | 38.9 | 38.28 | 38.43 | 204,132 | -0.47% |
| 2025-12-19 | 38.3 | 39.25 | 38.01 | 38.61 | 373,997 | +0.65% |
| 2025-12-18 | 38.1 | 38.62 | 37.63 | 38.36 | 411,663 | +2.57% |
| 2025-12-17 | 38.95 | 39.04 | 37.27 | 37.4 | 347,033 | -4.20% |
| 2025-12-16 | 39.48 | 40 | 38.392 | 39.04 | 366,313 | -1.24% |
| 2025-12-15 | 40.38 | 40.893 | 39.036 | 39.53 | 489,926 | -1.74% |
| 2025-12-12 | 41.12 | 41.12 | 38.87 | 40.23 | 675,692 | -1.66% |
| 2025-12-11 | 40.17 | 41.2 | 39.72 | 40.91 | 347,669 | +2.22% |
| 2025-12-10 | 38.87 | 41.04 | 38.487 | 40.02 | 617,032 | +3.06% |
| 2025-12-09 | 38.05 | 39.38 | 38.01 | 38.83 | 404,692 | +1.57% |
| 2025-12-08 | 39.41 | 39.41 | 38.07 | 38.23 | 534,519 | -2.28% |
| 2025-12-05 | 38.25 | 39.335 | 37.69 | 39.12 | 603,659 | +3.57% |