Gentherm Stock Price History, THRM Historical Prices

Add to My Stocks
$31.75 $1.2 (3.64%) THRM stock closing price Feb 22, 2018 (Closing)

View and download Gentherm stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Gentherm price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Gentherm stock price history chart shows that the stock price was at a low of $13.84 on Apr 18, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 33 33 31.73 31.75 260,579 17.54 1.21
2018-02-21 34.5 34.5 32.88 32.95 359,520 18.2 1.25
2018-02-20 32.55 33.53 31.8 33.35 384,583 18.43 1.27
2018-02-16 31.55 31.9 31.3 31.65 235,042 17.49 1.2
2018-02-15 31.6 31.75 31.05 31.35 130,467 17.32 1.19
2018-02-14 30.35 31.5 30.35 31.45 106,921 17.38 1.2
2018-02-13 30.6 30.85 30.25 30.65 143,847 16.93 1.17
2018-02-12 30.8 31.4 30.25 30.8 240,819 17.02 1.17
2018-02-09 31.1 31.2 30.18 30.65 314,268 16.93 1.17
2018-02-08 31.7 31.7 30.7 30.8 206,151 17.02 1.17
2018-02-07 31.6 31.95 31.35 31.65 161,916 17.49 1.2
2018-02-06 30.25 31.9 30.2 31.7 249,106 17.51 1.21
2018-02-05 31 31.55 30.7 30.8 297,727 17.02 1.17
2018-02-02 31.85 31.95 30.75 31.1 474,343 17.18 1.18
2018-02-01 31.75 32.3 31.55 32 213,536 17.68 1.22
2018-01-31 32 32.3 31.8 32 128,997 17.68 1.22
2018-01-30 31.95 32.4 31.65 32 216,893 17.68 1.22
2018-01-29 31.8 32.25 31.55 32.15 192,777 17.76 1.22
2018-01-26 31.55 32.05 31.35 32.05 199,812 17.71 1.22
2018-01-25 31.95 31.95 31.15 31.45 286,862 17.38 1.2
2018-01-24 32.45 32.85 31.8 31.8 232,727 17.57 1.21
2018-01-23 32 32.5 31.8 32.3 436,610 17.85 1.23
2018-01-22 32.55 32.55 31.7 32 170,190 17.68 1.22
2018-01-19 32.1 32.55 31.65 32.4 127,904 17.9 1.23
2018-01-18 32.7 32.7 31.95 32.1 97,129 17.74 1.22
2018-01-17 32.65 32.9 32.15 32.7 129,683 18.07 1.24
2018-01-16 33.2 33.35 32.45 32.6 156,922 18.01 1.24
2018-01-10 32.15 32.55 31.6 32.1 203,409 17.74 1.22
2018-01-09 32.4 32.8 32.18 32.25 187,645 17.82 1.23
2018-01-08 31.65 32.75 31.45 32.3 227,731 17.85 1.23
2018-01-05 32.45 32.9 31.6 31.8 377,162 17.57 1.21
2018-01-04 32.75 33.6 32.7 33.5 119,940 18.51 1.28
2018-01-03 32 32.7 31.8 32.5 174,155 17.96 1.24
2018-01-02 31.85 32.2 31.7 32.05 159,474 17.71 1.22
2017-12-29 32.45 32.45 31.65 31.75 138,978 17.54 1.21
2017-12-28 32.05 32.55 31.95 32.25 171,132 17.82 1.23
2017-12-27 32.05 32.3 31.8 32 156,662 17.68 1.22
2017-12-26 32.1 32.4 32.1 32.15 82,299 17.76 1.22
2017-12-22 32.75 32.75 32.15 32.2 97,832 17.79 1.23
2017-12-21 33.15 33.3 32.65 32.7 108,716 18.07 1.24
2017-12-20 33.1 33.2 32.75 33.1 134,625 18.29 1.26
2017-12-19 33.55 33.72 32.8 32.95 185,877 18.2 1.25
2017-12-18 33.05 33.75 33.05 33.5 174,330 18.51 1.28
2017-12-14 32.3 32.6 31.73 31.9 173,324 17.62 1.21
2017-12-13 32.75 33.3 32.3 32.35 171,199 17.87 1.23
2017-12-12 33.05 33.25 32.65 32.7 129,390 18.07 1.24
2017-12-11 33.4 33.45 32.9 33 116,617 18.23 1.26
2017-12-08 33.6 33.95 33.25 33.4 151,945 18.45 1.27
2017-12-07 33.35 33.65 33.2 33.45 232,990 18.48 1.27
2017-12-06 34.1 35.18 33.3 33.35 150,920 18.43 1.27
2017-12-05 34.75 34.95 34.05 34.05 104,994 18.81 1.3
2017-12-04 35.9 36.15 34.68 34.75 136,462 19.2 1.32
2017-12-01 36.15 36.15 34.25 35.5 180,003 19.61 1.35
2017-11-30 36.8 36.8 35.95 36 181,066 19.89 1.37
2017-11-29 36.4 36.8 36.2 36.5 304,602 20.17 1.39
2017-11-28 35 36.45 34.85 36.4 232,987 20.11 1.39
2017-11-27 35.3 35.5 34.85 34.9 102,898 19.28 1.33
2017-11-24 35.4 35.6 35.15 35.3 50,555 19.5 1.34
2017-11-23 0 0 0 35.35 0 - -
2017-11-22 35.55 35.75 34.95 35.35 78,664 19.53 1.35
2017-11-21 35.35 35.6 34.9 35.35 125,541 19.53 1.35
2017-11-20 34.3 35.35 34.25 35.1 157,853 19.39 1.34
2017-11-17 33.25 34.55 33.25 34.25 85,751 18.92 1.3
2017-11-16 33.25 33.58 33 33.45 129,040 18.48 1.27
2017-11-15 33.2 33.93 33.15 33.2 164,296 18.34 1.26
2017-11-14 34.1 34.25 33.55 33.55 112,572 18.54 1.28
2017-11-13 34.2 34.55 34.05 34.35 152,016 18.98 1.31
2017-11-10 33.85 34.45 33.85 34.28 116,924 18.94 1.3
2017-11-09 33.75 34.2 33.45 33.95 134,591 18.76 1.29
2017-11-08 33.25 34 33.05 33.9 203,684 18.73 1.29
2017-11-07 33.5 33.85 33.15 33.4 195,674 18.45 1.27
2017-11-06 33.15 33.95 33.15 33.55 156,416 18.54 1.28
2017-11-03 33.9 34.4 33.05 33.3 227,269 18.4 1.27
2017-11-02 33.9 34.1 33.45 33.95 248,273 18.76 1.29
2017-11-01 33.7 34.45 33.25 33.65 215,357 18.59 1.28
2017-10-31 33.15 33.9 33.05 33.5 263,359 18.51 1.28
2017-10-30 32.9 33.3 32.65 32.95 188,098 18.2 1.25
2017-10-27 34.35 34.53 32.9 33.05 320,807 18.26 1.26
2017-10-26 33.7 35.4 32.3 34.4 453,485 15.78 1.32
2017-10-25 36 36.2 34.98 35.2 492,371 16.15 1.35
2017-10-24 36.15 36.58 34.5 36.1 446,170 16.56 1.38
2017-10-23 36.45 36.55 35.83 35.9 303,208 16.47 1.37
2017-10-20 36.7 36.7 36.35 36.4 233,648 16.7 1.39
2017-10-19 36.4 36.5 35.85 36.3 134,075 16.65 1.39
2017-10-18 36.7 36.95 35.8 36.6 244,741 16.79 1.4
2017-10-17 37.05 37.15 36.1 36.75 105,899 16.86 1.41
2017-10-16 37.1 37.25 36.7 37.2 153,251 17.06 1.42
2017-10-13 37.5 37.65 36.9 37 156,658 16.97 1.41
2017-10-12 36.75 37.35 36.15 37.2 206,054 17.06 1.42
Get more Data

Gentherm Stock History Chart

View THRM PE ratio, PS ratio stocks charts and compare with peers.
THRM Chart
Note: Compare Gentherm stock price history with the index and industry peers.

Gentherm Stock Price History: Past 5 years

Max Stock Price57.86Jun 26,2015
Min Stock Price13.84Apr 18,2013
Avg Stock Price35.69

Gentherm Historical PE ratio: Past 5 years

Max PE Ratio43.53Mar 05,2014
Min PE Ratio11.84Oct 25,2016
Avg PE Ratio23.88

Gentherm Historical PS ratio: Past 5 years

Max PS Ratio2.51Jun 26,2015
Min PS Ratio0.74Apr 18,2013
Avg PS Ratio1.58

THRM Industry Peers

Company Price Change (%)
Wabash National (WNC)23.690.6 (2.47%)
Modine Manufacturing (MOD)24.650.75 (3.14%)
Iochpe Maxion (IOCJY)2.350 (0%)
Motorcar Parts Of America (MPAA)21.780.53 (2.38%)
Strattec Security (STRT)37.851 (2.57%)
Cooper-standard (CPS)121.731.09 (0.9%)
Cooper-standard (CPS)121.731.09 (0.9%)

Gentherm share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Gentherm stock analysis. Gentherm stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. THRM stock saw a high of $33, and a low of $31.73 on last trading day. Looking at Gentherm stock history data, the P/S ratio was at a low of 0.74 on Apr 18, 2013.