Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
7.83
-0.08 (-1.01%)
Mar 6, 2026, 4:00 PM EST - Market closed
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.78 | 7.87 | 7.59 | 7.83 | 7.83 | -1.01% | 272,617 |
| Mar 5, 2026 | 7.96 | 8.13 | 7.80 | 7.91 | 7.91 | -1.74% | 416,726 |
| Mar 4, 2026 | 7.70 | 8.11 | 7.65 | 8.05 | 8.05 | 5.64% | 442,082 |
| Mar 3, 2026 | 7.61 | 7.73 | 7.48 | 7.62 | 7.62 | -1.42% | 304,688 |
| Mar 2, 2026 | 7.77 | 7.81 | 7.59 | 7.73 | 7.73 | -0.77% | 332,633 |
| Feb 27, 2026 | 7.54 | 7.82 | 7.38 | 7.79 | 7.79 | 1.83% | 471,004 |
| Feb 26, 2026 | 7.07 | 7.90 | 6.95 | 7.65 | 7.65 | 8.05% | 679,921 |
| Feb 25, 2026 | 6.89 | 7.14 | 6.65 | 7.08 | 7.08 | 6.15% | 515,355 |
| Feb 24, 2026 | 6.90 | 7.08 | 6.53 | 6.67 | 6.67 | 1.99% | 642,721 |
| Feb 23, 2026 | 6.62 | 6.66 | 6.38 | 6.54 | 6.54 | -1.36% | 301,500 |
| Feb 20, 2026 | 6.93 | 6.93 | 6.46 | 6.63 | 6.63 | -5.15% | 604,541 |
| Feb 19, 2026 | 6.96 | 7.03 | 6.87 | 6.99 | 6.99 | -0.14% | 165,033 |
| Feb 18, 2026 | 7.09 | 7.17 | 6.99 | 7.00 | 7.00 | -1.55% | 274,932 |
| Feb 17, 2026 | 7.18 | 7.20 | 7.06 | 7.11 | 7.11 | -0.56% | 188,561 |
| Feb 13, 2026 | 7.08 | 7.21 | 7.04 | 7.15 | 7.15 | 0.99% | 478,366 |
| Feb 12, 2026 | 7.44 | 7.44 | 7.04 | 7.08 | 7.08 | -4.07% | 304,123 |
| Feb 11, 2026 | 7.44 | 7.49 | 7.31 | 7.38 | 7.38 | - | 204,635 |
| Feb 10, 2026 | 7.22 | 7.49 | 7.19 | 7.38 | 7.38 | 1.10% | 330,766 |
| Feb 9, 2026 | 7.30 | 7.37 | 7.12 | 7.30 | 7.30 | 0.41% | 561,940 |
| Feb 6, 2026 | 7.22 | 7.34 | 7.16 | 7.27 | 7.27 | 0.83% | 398,316 |
| Feb 5, 2026 | 7.15 | 7.26 | 7.07 | 7.21 | 7.21 | 0.14% | 351,060 |
| Feb 4, 2026 | 7.18 | 7.25 | 7.07 | 7.20 | 7.20 | 0.70% | 252,556 |
| Feb 3, 2026 | 7.00 | 7.28 | 7.00 | 7.15 | 7.15 | 1.56% | 377,087 |
| Feb 2, 2026 | 6.88 | 7.15 | 6.85 | 7.04 | 7.04 | 2.18% | 371,351 |
| Jan 30, 2026 | 6.74 | 6.92 | 6.70 | 6.89 | 6.89 | 1.47% | 463,803 |
| Jan 29, 2026 | 6.80 | 6.85 | 6.70 | 6.79 | 6.79 | 0.44% | 290,915 |
| Jan 28, 2026 | 6.90 | 6.92 | 6.72 | 6.76 | 6.76 | -2.59% | 322,098 |
| Jan 27, 2026 | 7.13 | 7.15 | 6.92 | 6.94 | 6.94 | -3.07% | 214,056 |
| Jan 26, 2026 | 7.38 | 7.41 | 7.15 | 7.16 | 7.16 | -3.11% | 205,048 |
| Jan 23, 2026 | 7.61 | 7.61 | 7.33 | 7.39 | 7.39 | -3.52% | 291,179 |
| Jan 22, 2026 | 7.69 | 7.76 | 7.60 | 7.66 | 7.66 | - | 355,980 |
| Jan 21, 2026 | 7.53 | 7.71 | 7.44 | 7.66 | 7.66 | 1.86% | 344,370 |
| Jan 20, 2026 | 7.47 | 7.69 | 7.28 | 7.52 | 7.52 | -0.92% | 618,718 |
| Jan 16, 2026 | 7.86 | 7.87 | 7.55 | 7.59 | 7.59 | -3.80% | 388,437 |
| Jan 15, 2026 | 8.04 | 8.10 | 7.88 | 7.89 | 7.89 | -1.74% | 234,744 |
| Jan 14, 2026 | 8.17 | 8.27 | 8.01 | 8.03 | 8.03 | -1.47% | 284,193 |
| Jan 13, 2026 | 8.23 | 8.26 | 8.10 | 8.15 | 8.15 | -1.21% | 178,311 |
| Jan 12, 2026 | 8.28 | 8.44 | 8.23 | 8.25 | 8.25 | -0.36% | 244,096 |
| Jan 9, 2026 | 8.00 | 8.41 | 7.94 | 8.28 | 8.28 | 3.50% | 486,674 |
| Jan 8, 2026 | 7.96 | 8.04 | 7.90 | 8.00 | 8.00 | -0.37% | 309,652 |
| Jan 7, 2026 | 8.04 | 8.09 | 7.95 | 8.03 | 8.03 | -0.12% | 215,104 |
| Jan 6, 2026 | 8.06 | 8.25 | 7.97 | 8.04 | 8.04 | -1.11% | 401,944 |
| Jan 5, 2026 | 8.08 | 8.23 | 8.00 | 8.13 | 8.13 | 0.37% | 348,094 |
| Jan 2, 2026 | 8.02 | 8.18 | 8.01 | 8.10 | 8.10 | 1.12% | 268,437 |
| Dec 31, 2025 | 8.13 | 8.13 | 7.93 | 8.01 | 8.01 | -1.23% | 325,126 |
| Dec 30, 2025 | 8.40 | 8.43 | 8.09 | 8.11 | 8.11 | -3.45% | 310,745 |
| Dec 29, 2025 | 8.43 | 8.46 | 8.33 | 8.40 | 8.40 | -0.94% | 237,244 |
| Dec 26, 2025 | 8.42 | 8.50 | 8.32 | 8.48 | 8.48 | 0.71% | 171,769 |
| Dec 24, 2025 | 8.34 | 8.48 | 8.26 | 8.42 | 8.42 | 1.08% | 102,060 |
| Dec 23, 2025 | 8.20 | 8.34 | 8.16 | 8.33 | 8.33 | 1.34% | 185,459 |