Gentherm Inc (THRM) Historical Stock Data
27.37 ↓0.55 (-1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, THRM is up 0.36% a day on average. There have been 16 days where Gentherm Inc closed green and 14 days where THRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 27.61 | 27.37 | ↓$0.25 (-0.89%) | 27.35 | 27.87 | 319.73K |
| 2025-05-29 | 27.95 | 27.91 | ↓$0.04 (-0.14%) | 27.73 | 28.15 | 182.32K |
| 2025-05-28 | 27.86 | 27.66 | ↓$0.20 (-0.72%) | 27.57 | 27.88 | 202.39K |
| 2025-05-27 | 27.34 | 27.93 | ↑$0.59 (2.16%) | 27.05 | 27.97 | 220.52K |
| 2025-05-23 | 26.68 | 26.85 | ↑$0.17 (0.64%) | 26.47 | 27.29 | 218.44K |
| 2025-05-22 | 26.97 | 27.26 | ↑$0.29 (1.08%) | 26.90 | 27.61 | 262.04K |
| 2025-05-21 | 27.07 | 27.00 | ↓$0.07 (-0.26%) | 26.75 | 27.29 | 274.49K |
| 2025-05-20 | 27.70 | 27.34 | ↓$0.36 (-1.30%) | 27.12 | 28.02 | 191.38K |
| 2025-05-19 | 27.53 | 27.68 | ↑$0.15 (0.54%) | 27.47 | 27.81 | 135.42K |
| 2025-05-16 | 27.97 | 28.13 | ↑$0.16 (0.57%) | 27.64 | 28.22 | 197.58K |
| 2025-05-15 | 27.80 | 28.00 | ↑$0.20 (0.72%) | 27.39 | 28.19 | 228.26K |
| 2025-05-14 | 28.29 | 27.94 | ↓$0.35 (-1.24%) | 27.87 | 28.54 | 218.86K |
| 2025-05-13 | 28.38 | 28.32 | ↓$0.06 (-0.21%) | 27.80 | 28.72 | 299.68K |
| 2025-05-12 | 27.87 | 27.94 | ↑$0.07 (0.25%) | 27.47 | 28.73 | 287.23K |
| 2025-05-09 | 26.66 | 26.71 | ↑$0.05 (0.19%) | 26.64 | 27.18 | 212.36K |
| 2025-05-08 | 25.87 | 26.60 | ↑$0.73 (2.82%) | 25.84 | 26.84 | 245.71K |
| 2025-05-07 | 25.95 | 25.87 | ↓$0.08 (-0.31%) | 25.47 | 26.23 | 296.76K |
| 2025-05-06 | 26.51 | 25.72 | ↓$0.79 (-2.98%) | 25.67 | 26.60 | 252.01K |
| 2025-05-05 | 26.21 | 26.51 | ↑$0.30 (1.14%) | 26.13 | 27.09 | 305.22K |
| 2025-05-02 | 26.60 | 26.53 | ↓$0.07 (-0.26%) | 26.30 | 26.89 | 387.43K |
| 2025-05-01 | 25.71 | 26.40 | ↑$0.69 (2.68%) | 25.42 | 26.60 | 611.89K |
| 2025-04-30 | 25.34 | 26.01 | ↑$0.67 (2.64%) | 24.98 | 26.26 | 601.79K |
| 2025-04-29 | 24.80 | 25.76 | ↑$0.96 (3.87%) | 24.27 | 25.99 | 512.02K |
| 2025-04-28 | 24.74 | 24.69 | ↓$0.05 (-0.20%) | 24.39 | 25.09 | 647.96K |
| 2025-04-25 | 24.67 | 24.74 | ↑$0.07 (0.28%) | 24.05 | 25.42 | 516.88K |
| 2025-04-24 | 25.22 | 24.74 | ↓$0.48 (-1.90%) | 24.10 | 26.45 | 1.14M |
| 2025-04-23 | 24.96 | 24.82 | ↓$0.14 (-0.56%) | 24.41 | 25.71 | 1.23M |
| 2025-04-22 | 24.97 | 24.49 | ↓$0.48 (-1.92%) | 24.06 | 25.03 | 1.11M |
| 2025-04-21 | 24.10 | 24.45 | ↑$0.35 (1.45%) | 23.67 | 24.50 | 513.20K |
| 2025-04-17 | 23.79 | 24.39 | ↑$0.60 (2.52%) | 23.63 | 24.67 | 360.65K |
Create an account or log in to view more rows.
$THRM I love this stonk!
$THRM to the moon!
$THRM going green
$THRM ugh oh
we heatin back up
$THRM we had no volume for days before the last big rip
$THRM when is earnings
$THRM lock and load
$THRM I can wait.
$THRM I hope I never have to work for anyone again after this
$THRM i am trading for a better future!