Gentherm (THRM)
31.09
0.07 (0.23%)
At close: Mar 26, 2025, 3:59 PM
30.90
-0.61%
After-hours: Mar 26, 2025, 06:19 PM EDT
THRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 31.16 | 31.50 | 30.48 | 31.12 | 0.10 | 0.32% | 207,739 |
| Mar 25, 2025 | 31.29 | 32.47 | 30.92 | 31.02 | -0.27 | -0.86% | 282,300 |
| Mar 24, 2025 | 30.34 | 32.13 | 30.34 | 31.29 | 1.21 | 4.02% | 289,700 |
| Mar 21, 2025 | 30.01 | 30.68 | 29.70 | 30.08 | -0.29 | -0.95% | 674,109 |
| Mar 20, 2025 | 30.04 | 30.81 | 30.04 | 30.37 | -0.07 | -0.23% | 156,349 |
| Mar 19, 2025 | 30.54 | 30.88 | 30.02 | 30.44 | -0.15 | -0.49% | 238,941 |
| Mar 18, 2025 | 30.07 | 31.10 | 30.07 | 30.59 | 0.26 | 0.86% | 388,408 |
| Mar 17, 2025 | 31.79 | 31.79 | 30.25 | 30.33 | -0.06 | -0.20% | 207,000 |
| Mar 14, 2025 | 30.46 | 30.70 | 30.05 | 30.39 | 0.24 | 0.80% | 386,200 |
| Mar 13, 2025 | 30.75 | 31.16 | 29.75 | 30.15 | -0.85 | -2.74% | 253,200 |
| Mar 12, 2025 | 31.69 | 31.85 | 30.99 | 31.00 | -0.63 | -1.99% | 243,400 |
| Mar 11, 2025 | 32.59 | 32.59 | 31.30 | 31.63 | -0.85 | -2.62% | 208,020 |
| Mar 10, 2025 | 32.45 | 33.24 | 31.92 | 32.48 | -0.18 | -0.55% | 272,448 |
| Mar 7, 2025 | 31.95 | 33.28 | 31.95 | 32.66 | 0.60 | 1.87% | 293,500 |
| Mar 6, 2025 | 31.79 | 32.54 | 31.73 | 32.06 | 0.10 | 0.31% | 182,626 |
| Mar 5, 2025 | 31.50 | 32.40 | 31.21 | 31.96 | 1.05 | 3.40% | 205,513 |
| Mar 4, 2025 | 31.25 | 31.33 | 30.66 | 30.91 | -0.79 | -2.49% | 301,945 |
| Mar 3, 2025 | 33.28 | 34.02 | 31.64 | 31.70 | -1.38 | -4.17% | 239,400 |
| Feb 28, 2025 | 33.06 | 34.04 | 32.87 | 33.08 | 0.02 | 0.06% | 282,620 |
| Feb 27, 2025 | 33.30 | 34.15 | 32.88 | 33.06 | -0.52 | -1.55% | 293,802 |
| Feb 26, 2025 | 33.61 | 34.05 | 32.87 | 33.58 | -0.21 | -0.62% | 201,043 |
| Feb 25, 2025 | 34.32 | 34.53 | 33.72 | 33.79 | -0.20 | -0.59% | 218,300 |
| Feb 24, 2025 | 33.00 | 34.78 | 32.67 | 33.99 | 0.91 | 2.75% | 574,900 |
| Feb 21, 2025 | 33.97 | 34.90 | 32.85 | 33.08 | -0.37 | -1.11% | 300,313 |
| Feb 20, 2025 | 33.55 | 34.85 | 32.95 | 33.45 | 0.10 | 0.30% | 412,421 |
| Feb 19, 2025 | 32.50 | 33.62 | 30.25 | 33.35 | -2.80 | -7.75% | 861,100 |
| Feb 18, 2025 | 35.27 | 36.21 | 34.99 | 36.15 | 0.71 | 2.00% | 331,100 |
| Feb 14, 2025 | 35.75 | 36.26 | 35.28 | 35.44 | 0.06 | 0.17% | 214,000 |
| Feb 13, 2025 | 36.60 | 36.60 | 35.09 | 35.38 | -0.18 | -0.51% | 434,700 |
| Feb 12, 2025 | 35.65 | 36.13 | 35.51 | 35.56 | -0.68 | -1.88% | 208,300 |
| Feb 11, 2025 | 35.72 | 36.69 | 35.72 | 36.24 | 0.08 | 0.22% | 209,100 |
| Feb 10, 2025 | 36.98 | 37.39 | 36.07 | 36.16 | -0.57 | -1.55% | 211,400 |
| Feb 7, 2025 | 37.08 | 37.57 | 36.40 | 36.73 | -0.47 | -1.26% | 192,843 |
| Feb 6, 2025 | 37.91 | 38.40 | 37.16 | 37.20 | -0.53 | -1.40% | 198,021 |
| Feb 5, 2025 | 37.38 | 37.80 | 37.15 | 37.73 | 0.58 | 1.56% | 146,231 |
| Feb 4, 2025 | 36.08 | 37.28 | 35.75 | 37.15 | 0.95 | 2.62% | 202,900 |
| Feb 3, 2025 | 37.10 | 37.60 | 35.67 | 36.20 | -1.95 | -5.11% | 303,200 |
| Jan 31, 2025 | 39.31 | 39.84 | 37.90 | 38.15 | -1.38 | -3.49% | 285,629 |
| Jan 30, 2025 | 39.76 | 40.41 | 39.15 | 39.53 | 0.20 | 0.51% | 179,600 |
| Jan 29, 2025 | 39.94 | 40.21 | 39.01 | 39.33 | -0.77 | -1.92% | 167,400 |
| Jan 28, 2025 | 40.36 | 40.68 | 39.95 | 40.10 | -0.66 | -1.62% | 102,645 |
| Jan 27, 2025 | 39.75 | 41.09 | 39.71 | 40.76 | 1.09 | 2.75% | 190,600 |
| Jan 24, 2025 | 39.69 | 39.83 | 39.40 | 39.67 | -0.01 | -0.03% | 101,300 |
| Jan 23, 2025 | 39.74 | 39.90 | 39.30 | 39.68 | -0.27 | -0.68% | 144,900 |
| Jan 22, 2025 | 40.54 | 40.79 | 39.84 | 39.95 | -0.80 | -1.96% | 132,412 |
| Jan 21, 2025 | 40.32 | 40.86 | 40.08 | 40.75 | 0.61 | 1.52% | 198,500 |
| Jan 17, 2025 | 39.88 | 40.51 | 39.61 | 40.14 | 0.61 | 1.54% | 186,831 |
| Jan 16, 2025 | 39.20 | 39.69 | 38.87 | 39.53 | 0.25 | 0.64% | 163,821 |
| Jan 15, 2025 | 39.72 | 40.01 | 39.12 | 39.28 | 0.10 | 0.26% | 93,000 |
| Jan 14, 2025 | 38.78 | 39.19 | 38.41 | 39.18 | 0.62 | 1.61% | 124,600 |