Canada Markets close in 6 hrs 28 mins

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.
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202042.4942.7842.1442.8942.89131,841
Aug. 06, 202042.4942.7842.1442.2442.24136,300
Aug. 05, 202040.4442.7140.4442.6242.62175,400
Aug. 04, 202041.1541.1539.4639.8739.87182,500
Aug. 03, 202039.1941.1039.1140.3240.32191,600
Jul. 31, 202039.8039.8038.1938.7738.77165,500
Jul. 30, 202039.7240.2339.4739.9739.97245,800
Jul. 29, 202039.7040.3839.6140.3340.3386,400
Jul. 28, 202039.8440.1339.4339.5639.5687,000
Jul. 27, 202039.5840.1539.3740.0840.08125,300
Jul. 24, 202039.8440.4139.2939.5739.57104,700
Jul. 23, 202039.5440.1839.2939.9039.90100,500
Jul. 22, 202039.6140.5839.0639.5439.54176,400
Jul. 21, 202039.7340.6339.4839.9639.96149,100
Jul. 20, 202039.3039.5638.6939.1439.14111,100
Jul. 17, 202039.7640.5839.3639.5139.51103,200
Jul. 16, 202039.8240.1139.2540.0340.0374,900
Jul. 15, 202039.7940.3239.3140.0040.00133,200
Jul. 14, 202038.1738.9437.8238.9438.9487,100
Jul. 13, 202038.5238.9537.9137.9537.95145,000
Jul. 10, 202037.3538.1737.0838.0838.0869,400
Jul. 09, 202038.1038.5336.7737.2337.23111,500
Jul. 08, 202038.1038.4937.2238.0438.04120,000
Jul. 07, 202038.3139.1438.0838.2238.22105,100
Jul. 06, 202039.6740.2138.4838.8838.88118,700
Jul. 02, 202039.0440.4138.7238.8938.89125,600
Jul. 01, 202038.8339.4536.9238.1538.15241,200
Jun. 30, 202038.4139.2938.2838.9038.90139,500
Jun. 29, 202037.4539.2437.4538.5738.57223,600
Jun. 26, 202038.2438.2436.8336.8836.88329,300
Jun. 25, 202037.8240.2037.4938.5538.55116,800
Jun. 24, 202039.2439.4738.0538.1438.14109,500
Jun. 23, 202040.5040.5739.4039.7339.7397,400
Jun. 22, 202039.6640.7639.0439.9039.90149,300
Jun. 19, 202040.1540.4439.3039.4639.46279,800
Jun. 18, 202039.2739.8039.1939.5739.5779,900
Jun. 17, 202040.5540.6339.4939.5839.58102,500
Jun. 16, 202041.6142.3940.2040.4340.43122,200
Jun. 15, 202038.6640.5738.2140.3840.38140,600
Jun. 12, 202041.1442.5038.9640.0840.08104,700
Jun. 11, 202041.3241.3339.4939.5739.57128,900
Jun. 10, 202043.7543.7842.6643.0043.00119,600
Jun. 09, 202043.8544.6743.5043.8143.81115,400
Jun. 08, 202045.0045.4044.5244.6844.68133,000
Jun. 05, 202045.2145.4243.7644.5244.52223,700
Jun. 04, 202042.5443.6241.3143.2743.27168,900
Jun. 03, 202042.4143.7241.7742.6942.69209,400
Jun. 02, 202040.7641.7840.2041.5441.54164,400
Jun. 01, 202041.0341.4540.5440.5640.56253,900
May 29, 202040.3640.8039.6740.7040.70264,800
May 28, 202043.0743.1240.6140.7440.74279,100
May 27, 202042.5642.8841.8642.4042.40162,600
May 26, 202041.2541.9340.7541.5241.52162,200
May 22, 202039.8939.8939.1539.6539.6599,400
May 21, 202039.6139.9439.2539.6339.63177,300
May 20, 202039.6940.0239.0339.7139.71261,700
May 19, 202039.5840.3938.8338.8338.83149,000
May 18, 202039.2640.8339.2639.9539.95277,400
May 15, 202037.1138.0436.6837.6237.62544,100
May 14, 202036.0137.3135.5537.2937.29159,100
May 13, 202038.2238.2236.3637.0037.00218,700
May 12, 202039.2639.5037.6338.1838.18299,300
May 11, 202039.0039.2737.2639.1239.12270,400
May 08, 202037.8739.6737.5739.0939.09244,500
May 07, 202037.6238.0035.4736.9036.90235,500
May 06, 202037.8538.3437.1037.3337.33220,400
May 05, 202037.2338.2736.8837.3337.33173,400
May 04, 202035.7336.7735.2436.5236.52183,300
May 01, 202036.4937.2435.2836.0136.01156,300
Apr. 30, 202037.7437.8936.5837.4437.44248,600
Apr. 29, 202037.8139.2137.6338.5538.55211,500
Apr. 28, 202036.4737.1936.0136.5436.54185,500
Apr. 27, 202034.7835.7034.5935.5435.54204,000
Apr. 24, 202034.4834.7234.0934.3334.33191,000
Apr. 23, 202033.9134.8533.5534.1334.13129,500
Apr. 22, 202033.6734.1933.3933.8933.89153,800
Apr. 21, 202033.1133.5432.7032.9332.93152,100
Apr. 20, 202034.2234.6933.7134.3434.34198,100
Apr. 17, 202035.2735.7034.6135.0035.00152,800
Apr. 16, 202034.2535.3633.3934.0534.05180,600
Apr. 15, 202034.5635.4234.1134.2034.20119,800
Apr. 14, 202036.9537.0135.4935.7935.79117,000
Apr. 13, 202036.4436.8534.9235.9535.95155,100
Apr. 09, 202036.2636.9735.6136.7936.79156,100
Apr. 08, 202033.5335.3032.7834.9834.98165,400
Apr. 07, 202031.4633.0531.1632.8532.85216,700
Apr. 06, 202030.1031.0329.5730.3330.33439,800
Apr. 03, 202030.1530.9328.2928.6528.65299,200
Apr. 02, 202029.2131.0428.7230.2130.21164,700
Apr. 01, 202030.1731.8029.4129.5029.50238,500
Mar. 31, 202032.8232.9830.7231.4031.40350,300
Mar. 30, 202032.7033.5532.2132.9132.91227,800
Mar. 27, 202032.4134.0232.3932.4432.44249,100
Mar. 26, 202032.6533.6931.9933.6933.69226,300
Mar. 25, 202032.3533.1030.8032.3632.36315,600
Mar. 24, 202030.8633.5930.6032.5532.55290,900
Mar. 23, 202028.9129.4727.2429.0429.04213,800
Mar. 20, 202029.3831.5727.9828.3128.31424,400
Mar. 19, 202028.7131.3927.3129.3729.37323,200
Mar. 18, 202032.3032.8527.9329.0329.03217,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...