Gentherm Stock Price History, THRM Historical Prices

Add to My Stocks
$39.05 $1.1 (2.9%) THRM stock closing price Jun 20, 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 $16.71 on Sep 03, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 38 39.25 36.95 39.05 207,170 62.98 1.44
2018-06-19 37.55 38.15 37.3 37.95 309,008 61.21 1.4
2018-06-18 36.6 38.15 36.6 37.95 320,293 61.21 1.4
2018-06-15 36.7 37.15 36.35 36.65 269,476 59.11 1.35
2018-06-14 37.35 37.35 36.53 36.85 218,979 59.44 1.36
2018-06-13 37.45 37.45 36.9 37.15 231,532 59.92 1.37
2018-06-12 37.2 37.65 36.8 37.3 156,876 60.16 1.37
2018-06-11 37.15 37.75 37.1 37.23 214,728 60.04 1.37
2018-06-08 37.85 38.05 36.9 37.15 171,641 59.92 1.37
2018-06-07 37.7 38.4 35.91 37.85 300,009 61.05 1.39
2018-06-06 37.35 37.7 37.05 37.6 114,114 60.65 1.38
2018-06-05 36.55 38 36.5 37.35 167,557 60.24 1.38
2018-06-04 36.2 36.65 36.15 36.6 165,443 59.03 1.35
2018-06-01 35.6 36.15 35.45 36.1 150,901 58.23 1.33
2018-05-31 35.45 35.95 35.15 35.4 205,772 57.1 1.3
2018-05-30 34.9 35.65 34.9 35.4 173,888 57.1 1.3
2018-05-29 34.9 35.1 34.4 34.8 182,419 56.13 1.28
2018-05-25 34.8 35.35 34.55 35.1 152,378 56.61 1.29
2018-05-24 34.7 35.05 34.45 34.7 145,429 55.97 1.28
2018-05-23 34.6 34.85 34.3 34.65 178,319 55.89 1.28
2018-05-22 35.35 35.35 34.65 34.7 139,529 55.97 1.28
2018-05-21 35.1 35.5 34.55 35.25 195,378 56.86 1.3
2018-05-18 35.25 35.25 34.65 35 268,874 56.45 1.29
2018-05-17 35.45 35.75 35 35.05 190,241 56.53 1.29
2018-05-16 34.95 35.6 34.85 35.4 192,542 57.1 1.3
2018-05-15 34.75 35.1 34.75 34.95 207,256 56.37 1.29
2018-05-14 34.9 35.3 34.7 34.85 187,622 56.21 1.28
2018-05-11 34.85 35.25 34.8 34.85 118,686 56.21 1.28
2018-05-10 34.8 35.3 34.8 34.9 226,946 56.29 1.29
2018-05-09 34.75 35.05 34.05 34.75 225,047 56.05 1.28
2018-05-08 34.65 35.05 34.55 34.75 161,050 56.05 1.28
2018-05-07 34.5 35 34.45 34.7 136,287 55.97 1.28
2018-05-04 34.45 34.9 34.3 34.45 129,516 55.57 1.27
2018-05-03 34.5 34.7 34 34.5 216,005 55.65 1.27
2018-05-02 34 34.8 34 34.7 164,456 55.97 1.28
2018-05-01 33.65 34.05 33.55 33.95 279,960 54.76 1.25
2018-04-30 33.95 34.55 33.7 33.8 299,116 54.52 1.24
2018-04-27 34.55 34.8 33.75 33.83 292,895 54.56 1.25
2018-04-26 32.55 34.6 30.45 34.53 276,106 35.96 1.29
2018-04-25 34.5 35.18 34.5 34.9 187,902 36.35 1.3
2018-04-24 34.7 34.7 33.85 34.6 261,662 36.04 1.29
2018-04-23 35.4 35.85 34.43 34.5 195,353 35.94 1.29
2018-04-20 35.4 36.1 34.6 35.65 164,831 37.14 1.33
2018-04-19 36.25 36.35 35.5 35.6 102,596 37.08 1.33
2018-04-18 36.65 36.85 36.25 36.25 172,105 37.76 1.35
2018-04-17 36.25 36.75 36.2 36.6 197,502 38.13 1.36
2018-04-16 35.5 36.15 35.2 36.05 236,601 37.55 1.34
2018-04-13 35.3 35.35 35 35.3 110,846 36.77 1.32
2018-04-12 35.15 35.35 35 35.2 103,437 36.67 1.31
2018-04-11 34.95 35.2 34.6 35 115,333 36.46 1.3
2018-04-10 35.2 35.2 34.8 34.95 318,618 36.41 1.3
2018-04-09 35.3 35.4 34.35 34.7 242,384 36.15 1.29
2018-04-06 35.25 35.85 34.93 35 223,728 36.46 1.3
2018-04-05 35 35.85 34.6 35.5 118,529 36.98 1.32
2018-04-04 33.85 34.95 33.85 34.9 142,321 36.35 1.3
2018-04-03 33.95 34.43 33.85 34.35 169,031 35.78 1.28
2018-04-02 33.8 34.15 33.6 33.75 250,727 35.16 1.26
2018-03-30 0 0 0 33.95 0 - -
2018-03-29 33.7 34.15 33.7 33.95 190,924 35.37 1.27
2018-03-28 33.6 34.15 33.05 33.5 192,163 34.9 1.25
2018-03-27 34.25 34.28 33.25 33.65 216,037 35.05 1.25
2018-03-26 33.85 34.45 33.45 34.2 170,313 35.63 1.27
2018-03-23 33.9 34 33.2 33.35 600,221 34.74 1.24
2018-03-22 33.8 34.15 33.1 33.8 279,531 35.21 1.26
2018-03-21 33.15 34.2 33 34.15 175,160 35.57 1.27
2018-03-20 33.3 33.45 32.95 33.2 108,340 34.58 1.24
2018-03-19 33.7 33.7 32.75 33.2 113,746 34.58 1.24
2018-03-16 33.4 33.9 32.8 33.85 389,207 35.26 1.26
2018-03-15 33.4 33.7 33.23 33.4 128,332 34.79 1.24
2018-03-14 34.15 34.25 33.1 33.4 242,999 34.79 1.24
2018-03-13 33.45 34.3 33.25 34 209,497 35.42 1.27
2018-03-12 33.45 33.8 33.2 33.4 107,903 34.79 1.24
2018-03-09 33.3 33.6 33.25 33.45 119,345 34.84 1.25
2018-03-08 33.5 33.6 32.95 33.1 168,560 34.48 1.23
2018-03-07 32.6 33.65 32.3 33.4 203,387 34.79 1.24
2018-03-06 32.85 33.05 32.1 32.85 200,253 34.22 1.22
2018-03-05 31.95 32.85 31.95 32.7 201,652 34.06 1.22
2018-03-02 31 32.4 30.7 32.2 224,851 33.54 1.2
2018-03-01 30.8 31.5 30.5 31.3 335,481 32.6 1.17
2018-02-28 31.05 31.28 30.6 30.8 420,856 32.08 1.15
2018-02-27 32 32.15 30.95 31 203,326 32.29 1.16
2018-02-26 31.65 32.1 31.25 32.05 123,012 33.39 1.19
2018-02-23 31.85 32.15 31.55 31.55 227,114 32.87 1.18
2018-02-22 33 33 31.73 31.75 260,579 33.07 1.18
2018-02-21 34.5 34.5 32.88 32.95 359,520 34.32 1.23
2018-02-20 32.55 33.53 31.8 33.35 384,583 18.43 1.27
2018-02-19 0 0 0 31.65 0 - -
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 31.35 131,236 17.32 1.19
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 Price16.71Sep 03,2013
Avg Stock Price36.85

Gentherm Historical PE ratio: Past 5 years

Max PE Ratio62.98Jun 20,2018
Min PE Ratio11.84Oct 25,2016
Avg PE Ratio24.56

Gentherm Historical PS ratio: Past 5 years

Max PS Ratio2.51Jun 26,2015
Min PS Ratio0.91Aug 30,2013
Avg PS Ratio1.6

THRM Industry Peers

Company Price Change (%)
Meritor (MTOR)21.770.52 (2.45%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Wabash National (WNC)20.070.08 (0.4%)
Motorcar Parts Of America (MPAA)200.19 (0.96%)
Strattec Security (STRT)32.42.05 (5.95%)
Cooper-standard (CPS)140.520.57 (0.4%)
Cooper-standard (CPS)140.520.57 (0.4%)

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 $39.25, and a low of $36.95 on last trading day. Looking at Gentherm stock history data, the P/S ratio was at a low of 0.91 on Aug 30, 2013.