THO Stock Prices

Data as of Oct 28, 2026

Last

71.06

Change

+0.62

Open

70.32

Previous

70.44

High

71.15

Low

69.42

Bid

-

Ask

-

Volume

547,014

Trades

-

Dividend

0.37

Yield

1.14%

Ex-Div

Oct 23, 2017

Impl Vol

0.449

Hist Vol

0.379

Opt Volume

16

Open Int

6,972

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	70.32	71.15	69.42	71.06	+0.62	547,014	16	0.449	0.379
Oct 27, 2026	70.17	70.79	68.59	70.44	+0.27	623,344	53	0.429	0.379
Oct 26, 2026	70.93	71.54	69.55	70.17	+0.07	761,507	84	0.431	0.379
Oct 23, 2026	69.36	71.09	68.31	70.10	-0.61	946,644	40	0.431	0.380
Oct 22, 2026	66.38	71.12	65.00	70.71	+4.28	773,293	270	0.407	0.380
Oct 21, 2026	67.77	67.98	65.76	66.43	-0.19	1,033,441	201	0.417	0.375
Oct 20, 2026	65.54	67.80	65.54	66.62	+0.76	1,063,677	51	0.430	0.375
Oct 19, 2026	67.90	67.90	64.98	65.86	-2.58	1,286,822	230	0.412	0.375
Oct 16, 2026	70.80	72.13	67.54	68.44	-1.54	1,309,850	103	0.422	0.373
Oct 15, 2026	66.93	71.12	66.59	69.98	+4.51	1,356,619	703	0.423	0.373
Oct 14, 2026	65.55	65.83	64.62	65.47	+0.24	674,784	81	0.413	0.367
Oct 13, 2026	64.02	65.33	63.61	65.23	+1.27	814,131	81	0.423	0.370
Oct 12, 2026	63.49	64.77	62.83	63.96	+0.09	922,519	191	0.390	0.369
Oct 9, 2026	65.76	66.10	63.73	63.87	-2.24	752,307	219	0.392	0.371
Oct 8, 2026	65.35	66.40	64.83	66.11	+0.27	1,125,162	166	0.393	0.370
Oct 7, 2026	67.00	67.62	65.00	65.84	-1.79	698,486	397	0.427	0.370
Oct 6, 2026	67.95	68.44	67.17	67.63	+0.39	801,332	66	0.419	0.369
Oct 5, 2026	69.36	69.36	65.90	67.24	-2.31	1,228,803	846	0.421	0.370
Oct 2, 2026	69.96	70.52	69.04	69.55	+0.00	665,590	35	0.376	0.370
Oct 1, 2026	68.88	70.28	67.45	69.05	-0.05	783,172	58	0.389	0.370
Sep 30, 2026	70.39	70.70	68.94	69.10	-1.06	629,429	96	0.395	0.370
Sep 29, 2026	71.38	71.49	69.58	70.16	-1.22	807,106	51	0.410	0.369
Sep 28, 2026	71.65	72.03	70.29	71.38	-0.77	874,774	95	0.391	0.369
Sep 25, 2026	71.37	72.37	70.32	72.15	+1.22	823,862	78	0.370	0.369
Sep 24, 2026	72.58	72.81	70.45	70.93	-1.38	944,071	865	0.408	0.370
Sep 23, 2026	71.41	72.94	70.94	72.31	-1.49	1,079,233	365	0.402	0.374
Sep 22, 2026	72.53	74.79	69.47	73.80	+3.86	1,395,963	1,611	0.396	0.374
Sep 21, 2026	68.39	70.16	67.43	69.94	+2.17	1,355,937	2,188	0.496	0.370
Sep 18, 2026	68.58	68.72	67.31	67.77	-1.07	1,747,536	2,227	0.484	0.368
Sep 17, 2026	70.95	71.76	68.60	68.84	-0.90	720,947	342	0.495	0.368
Sep 16, 2026	71.01	71.56	68.78	69.74	-1.58	1,093,780	138	0.519	0.368
Sep 15, 2026	72.94	73.25	71.15	71.32	-2.16	801,835	134	0.491	0.368
Sep 14, 2026	73.00	74.37	72.61	73.48	+0.58	744,380	211	0.466	0.367
Sep 11, 2026	73.11	74.19	72.17	72.90	+0.89	478,682	170	0.449	0.370
Sep 10, 2026	71.15	72.65	70.90	72.01	+0.08	697,656	63	0.493	0.371
Sep 9, 2026	74.22	74.41	71.73	71.93	-2.20	575,050	171	0.449	0.372
Sep 8, 2026	77.47	77.47	73.10	74.13	+0.00	790,115	89	0.465	0.371
Sep 4, 2026	75.18	77.28	74.81	76.94	+1.16	495,519	40	0.379	0.370
Sep 3, 2026	76.59	77.80	74.58	75.78	+0.07	638,559	177	0.397	0.371
Sep 2, 2026	74.53	76.70	74.53	75.71	+1.32	431,385	131	0.422	0.371
Sep 1, 2026	76.72	76.75	74.13	74.39	-1.61	453,893	133	0.395	0.371
Aug 31, 2026	76.59	77.26	75.25	76.00	-1.02	535,931	91	0.389	0.371
Aug 28, 2026	77.05	77.63	75.88	77.02	+0.71	471,038	13	0.412	0.371
Aug 27, 2026	77.24	77.94	76.27	76.31	-1.54	450,255	94	0.442	0.371
Aug 26, 2026	78.88	79.47	77.36	77.85	-1.63	619,896	93	0.418	0.370
Aug 25, 2026	80.38	80.38	78.14	79.48	+0.06	458,113	109	0.399	0.370
Aug 24, 2026	79.56	80.41	78.69	79.42	-0.07	398,369	53	0.404	0.370
Aug 21, 2026	79.92	80.52	79.02	79.49	+0.75	535,701	68	0.404	0.375
Aug 20, 2026	78.75	79.01	77.19	78.74	-1.33	456,332	56	0.365	0.375
Aug 19, 2026	78.65	80.95	78.65	80.07	+2.29	497,181	85	0.398	0.375
Aug 18, 2026	76.98	78.88	76.41	77.78	+0.14	436,173	71	0.369	0.374
Aug 17, 2026	78.36	78.87	77.45	77.64	-1.36	648,222	24	0.612	0.375
Aug 14, 2026	78.32	79.57	77.93	79.00	+0.12	454,767	70	0.426	0.374
Aug 13, 2026	77.71	80.17	77.71	78.88	-0.09	845,057	37	0.430	0.374
Aug 12, 2026	80.47	80.60	77.94	78.97	-2.34	634,093	177	0.415	0.383
Aug 11, 2026	78.92	81.67	78.60	81.31	+1.80	651,539	82	0.363	0.386
Aug 10, 2026	79.19	79.74	78.00	79.51	-0.04	593,067	74	0.384	0.385
Aug 7, 2026	78.43	80.23	77.59	79.55	+1.87	438,621	108	0.413	0.386
Aug 6, 2026	79.59	79.59	77.60	77.68	-1.80	448,773	9	0.422	0.385
Aug 5, 2026	81.14	81.14	79.02	79.48	-0.46	370,040	25	0.453	0.384
Aug 4, 2026	78.41	80.18	76.45	79.94	+2.43	611,392	178	0.419	0.384
Aug 3, 2026	76.39	78.74	76.20	77.51	+2.54	586,321	66	0.456	0.384
Jul 31, 2026	75.59	75.95	74.26	74.97	-0.87	558,119	65	0.456	0.382
Jul 30, 2026	77.96	77.96	74.76	75.84	-2.23	574,045	50	0.421	0.383
Jul 29, 2026	78.57	80.04	77.35	78.07	-1.21	542,087	46	0.424	0.383
Jul 28, 2026	77.38	81.07	77.38	79.28	+2.74	594,206	338	0.325	0.382

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 23, 2017	Nov 7, 2017	0.37	1.48	1.14%
Jun 21, 2017	Jul 12, 2017	0.33	1.32	1.25%
Mar 28, 2017	Apr 13, 2017	0.33	1.32	1.42%
Oct 20, 2016	Nov 7, 2016	0.33	1.32	1.67%
Jun 27, 2016	Jun 28, 2016	0.30	1.20	1.67%
Mar 30, 2016	Apr 15, 2016	0.30	1.20	1.67%
Dec 18, 2015	Jan 7, 2016	0.30	1.20	1.67%
Oct 14, 2015	Oct 30, 2015	0.30	1.20	1.67%
Jun 24, 2015	Jul 10, 2015	0.27	1.08	1.67%
Apr 1, 2015	Apr 20, 2015	0.27	1.08	1.77%
Dec 19, 2014	Jan 13, 2015	0.27	1.08	1.77%
Oct 15, 2014	Oct 31, 2014	0.27	1.08	1.91%

Split History

Split Date	Factor	Announced
Jan 27, 2004	0.500	Dec 10, 2003
Jul 9, 2002	0.500	Jun 11, 2002