Gentherm Incorporated (THRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

42.89+0.65 (+1.54%)

As of 9:31AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	42.49	42.78	42.14	42.89	42.89	131,841
Aug. 06, 2020	42.49	42.78	42.14	42.24	42.24	136,300
Aug. 05, 2020	40.44	42.71	40.44	42.62	42.62	175,400
Aug. 04, 2020	41.15	41.15	39.46	39.87	39.87	182,500
Aug. 03, 2020	39.19	41.10	39.11	40.32	40.32	191,600
Jul. 31, 2020	39.80	39.80	38.19	38.77	38.77	165,500
Jul. 30, 2020	39.72	40.23	39.47	39.97	39.97	245,800
Jul. 29, 2020	39.70	40.38	39.61	40.33	40.33	86,400
Jul. 28, 2020	39.84	40.13	39.43	39.56	39.56	87,000
Jul. 27, 2020	39.58	40.15	39.37	40.08	40.08	125,300
Jul. 24, 2020	39.84	40.41	39.29	39.57	39.57	104,700
Jul. 23, 2020	39.54	40.18	39.29	39.90	39.90	100,500
Jul. 22, 2020	39.61	40.58	39.06	39.54	39.54	176,400
Jul. 21, 2020	39.73	40.63	39.48	39.96	39.96	149,100
Jul. 20, 2020	39.30	39.56	38.69	39.14	39.14	111,100
Jul. 17, 2020	39.76	40.58	39.36	39.51	39.51	103,200
Jul. 16, 2020	39.82	40.11	39.25	40.03	40.03	74,900
Jul. 15, 2020	39.79	40.32	39.31	40.00	40.00	133,200
Jul. 14, 2020	38.17	38.94	37.82	38.94	38.94	87,100
Jul. 13, 2020	38.52	38.95	37.91	37.95	37.95	145,000
Jul. 10, 2020	37.35	38.17	37.08	38.08	38.08	69,400
Jul. 09, 2020	38.10	38.53	36.77	37.23	37.23	111,500
Jul. 08, 2020	38.10	38.49	37.22	38.04	38.04	120,000
Jul. 07, 2020	38.31	39.14	38.08	38.22	38.22	105,100
Jul. 06, 2020	39.67	40.21	38.48	38.88	38.88	118,700
Jul. 02, 2020	39.04	40.41	38.72	38.89	38.89	125,600
Jul. 01, 2020	38.83	39.45	36.92	38.15	38.15	241,200
Jun. 30, 2020	38.41	39.29	38.28	38.90	38.90	139,500
Jun. 29, 2020	37.45	39.24	37.45	38.57	38.57	223,600
Jun. 26, 2020	38.24	38.24	36.83	36.88	36.88	329,300
Jun. 25, 2020	37.82	40.20	37.49	38.55	38.55	116,800
Jun. 24, 2020	39.24	39.47	38.05	38.14	38.14	109,500
Jun. 23, 2020	40.50	40.57	39.40	39.73	39.73	97,400
Jun. 22, 2020	39.66	40.76	39.04	39.90	39.90	149,300
Jun. 19, 2020	40.15	40.44	39.30	39.46	39.46	279,800
Jun. 18, 2020	39.27	39.80	39.19	39.57	39.57	79,900
Jun. 17, 2020	40.55	40.63	39.49	39.58	39.58	102,500
Jun. 16, 2020	41.61	42.39	40.20	40.43	40.43	122,200
Jun. 15, 2020	38.66	40.57	38.21	40.38	40.38	140,600
Jun. 12, 2020	41.14	42.50	38.96	40.08	40.08	104,700
Jun. 11, 2020	41.32	41.33	39.49	39.57	39.57	128,900
Jun. 10, 2020	43.75	43.78	42.66	43.00	43.00	119,600
Jun. 09, 2020	43.85	44.67	43.50	43.81	43.81	115,400
Jun. 08, 2020	45.00	45.40	44.52	44.68	44.68	133,000
Jun. 05, 2020	45.21	45.42	43.76	44.52	44.52	223,700
Jun. 04, 2020	42.54	43.62	41.31	43.27	43.27	168,900
Jun. 03, 2020	42.41	43.72	41.77	42.69	42.69	209,400
Jun. 02, 2020	40.76	41.78	40.20	41.54	41.54	164,400
Jun. 01, 2020	41.03	41.45	40.54	40.56	40.56	253,900
May 29, 2020	40.36	40.80	39.67	40.70	40.70	264,800
May 28, 2020	43.07	43.12	40.61	40.74	40.74	279,100
May 27, 2020	42.56	42.88	41.86	42.40	42.40	162,600
May 26, 2020	41.25	41.93	40.75	41.52	41.52	162,200
May 22, 2020	39.89	39.89	39.15	39.65	39.65	99,400
May 21, 2020	39.61	39.94	39.25	39.63	39.63	177,300
May 20, 2020	39.69	40.02	39.03	39.71	39.71	261,700
May 19, 2020	39.58	40.39	38.83	38.83	38.83	149,000
May 18, 2020	39.26	40.83	39.26	39.95	39.95	277,400
May 15, 2020	37.11	38.04	36.68	37.62	37.62	544,100
May 14, 2020	36.01	37.31	35.55	37.29	37.29	159,100
May 13, 2020	38.22	38.22	36.36	37.00	37.00	218,700
May 12, 2020	39.26	39.50	37.63	38.18	38.18	299,300
May 11, 2020	39.00	39.27	37.26	39.12	39.12	270,400
May 08, 2020	37.87	39.67	37.57	39.09	39.09	244,500
May 07, 2020	37.62	38.00	35.47	36.90	36.90	235,500
May 06, 2020	37.85	38.34	37.10	37.33	37.33	220,400
May 05, 2020	37.23	38.27	36.88	37.33	37.33	173,400
May 04, 2020	35.73	36.77	35.24	36.52	36.52	183,300
May 01, 2020	36.49	37.24	35.28	36.01	36.01	156,300
Apr. 30, 2020	37.74	37.89	36.58	37.44	37.44	248,600
Apr. 29, 2020	37.81	39.21	37.63	38.55	38.55	211,500
Apr. 28, 2020	36.47	37.19	36.01	36.54	36.54	185,500
Apr. 27, 2020	34.78	35.70	34.59	35.54	35.54	204,000
Apr. 24, 2020	34.48	34.72	34.09	34.33	34.33	191,000
Apr. 23, 2020	33.91	34.85	33.55	34.13	34.13	129,500
Apr. 22, 2020	33.67	34.19	33.39	33.89	33.89	153,800
Apr. 21, 2020	33.11	33.54	32.70	32.93	32.93	152,100
Apr. 20, 2020	34.22	34.69	33.71	34.34	34.34	198,100
Apr. 17, 2020	35.27	35.70	34.61	35.00	35.00	152,800
Apr. 16, 2020	34.25	35.36	33.39	34.05	34.05	180,600
Apr. 15, 2020	34.56	35.42	34.11	34.20	34.20	119,800
Apr. 14, 2020	36.95	37.01	35.49	35.79	35.79	117,000
Apr. 13, 2020	36.44	36.85	34.92	35.95	35.95	155,100
Apr. 09, 2020	36.26	36.97	35.61	36.79	36.79	156,100
Apr. 08, 2020	33.53	35.30	32.78	34.98	34.98	165,400
Apr. 07, 2020	31.46	33.05	31.16	32.85	32.85	216,700
Apr. 06, 2020	30.10	31.03	29.57	30.33	30.33	439,800
Apr. 03, 2020	30.15	30.93	28.29	28.65	28.65	299,200
Apr. 02, 2020	29.21	31.04	28.72	30.21	30.21	164,700
Apr. 01, 2020	30.17	31.80	29.41	29.50	29.50	238,500
Mar. 31, 2020	32.82	32.98	30.72	31.40	31.40	350,300
Mar. 30, 2020	32.70	33.55	32.21	32.91	32.91	227,800
Mar. 27, 2020	32.41	34.02	32.39	32.44	32.44	249,100
Mar. 26, 2020	32.65	33.69	31.99	33.69	33.69	226,300
Mar. 25, 2020	32.35	33.10	30.80	32.36	32.36	315,600
Mar. 24, 2020	30.86	33.59	30.60	32.55	32.55	290,900
Mar. 23, 2020	28.91	29.47	27.24	29.04	29.04	213,800
Mar. 20, 2020	29.38	31.57	27.98	28.31	28.31	424,400
Mar. 19, 2020	28.71	31.39	27.31	29.37	29.37	323,200
Mar. 18, 2020	32.30	32.85	27.93	29.03	29.03	217,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,579.10+77.49(+0.47%)

S&P 5003,340.87-8.29(-0.25%)

CAD/USD0.7478-0.0038(-0.5085%)

Gentherm Incorporated (THRM)

S&P/TSX
16,579.10
+77.49(+0.47%)

S&P 500
3,340.87
-8.29(-0.25%)

CAD/USD
0.7478
-0.0038(-0.5085%)