Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
7.72
-0.09 (-1.15%)
Jul 24, 2025, 3:25 PM - Market open

Target Hospitality Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 25, 2013Jul 23, 2025Max ▾Jan '14Jan '15Jan '16Jan '17Jul '18Jul '19Jul '20Jul '21Jul '22Jul '23Jul '24Jul '2520142014201620162018201820202020202220222024202405.0010.0015.007.81

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20257.767.887.767.76--0.70%133,133
Jul 23, 20257.587.847.577.817.813.58%267,556
Jul 22, 20257.547.687.487.547.54-266,544
Jul 21, 20257.637.797.527.547.54-0.59%206,699
Jul 18, 20257.877.887.587.597.59-2.76%214,159
Jul 17, 20257.797.917.767.807.800.13%194,368
Jul 16, 20257.837.887.697.797.79-210,145
Jul 15, 20257.887.897.747.797.79-0.76%195,714
Jul 14, 20257.978.057.767.857.85-2.00%282,044
Jul 11, 20258.078.107.888.018.01-1.23%302,944
Jul 10, 20257.968.247.958.118.111.50%361,173
Jul 9, 20257.768.107.677.997.993.50%478,999
Jul 8, 20257.647.807.647.727.721.58%293,964
Jul 7, 20257.297.727.287.607.603.40%579,592
Jul 3, 20257.257.377.247.357.352.08%317,458
Jul 2, 20257.227.227.107.207.20-233,194
Jul 1, 20257.107.327.057.207.201.12%407,019
Jun 30, 20257.217.237.117.127.12-0.70%264,531
Jun 27, 20257.217.317.117.177.17-0.55%1,320,173
Jun 26, 20257.137.417.137.217.211.84%270,549
Jun 25, 20257.197.227.077.087.08-1.67%209,807
Jun 24, 20257.177.377.177.207.201.12%409,703
Jun 23, 20257.067.176.987.127.120.56%300,369
Jun 20, 20257.137.207.077.087.08-1,180,291
Jun 18, 20256.967.216.937.087.081.43%411,691
Jun 17, 20256.977.166.956.986.98-0.14%518,594
Jun 16, 20256.977.146.946.996.991.60%400,715
Jun 13, 20256.696.966.616.886.880.73%287,580
Jun 12, 20256.916.936.776.836.83-2.01%310,782
Jun 11, 20257.037.036.786.976.97-0.29%369,035
Jun 10, 20256.977.206.946.996.990.72%307,539
Jun 9, 20257.087.146.876.946.94-1.14%235,559
Jun 6, 20257.317.457.007.027.02-2.77%303,204
Jun 5, 20257.287.307.157.227.22-0.28%287,128
Jun 4, 20257.217.297.127.247.240.14%247,727
Jun 3, 20257.047.327.047.237.232.99%304,524
Jun 2, 20257.317.346.957.027.02-3.97%393,450
May 30, 20257.297.407.167.317.310.27%444,576
May 29, 20257.287.307.077.297.290.28%511,236
May 28, 20257.357.427.177.277.27-1.22%234,305
May 27, 20257.407.587.337.367.36-0.14%345,894
May 23, 20257.537.587.367.377.37-3.03%386,985
May 22, 20257.217.627.137.607.605.26%632,867
May 21, 20257.197.647.147.227.22-0.41%735,634
May 20, 20257.427.447.097.257.25-2.82%584,670
May 19, 20256.397.486.157.467.465.07%835,584
May 16, 20257.007.136.937.107.101.57%608,510
May 15, 20256.927.206.826.996.991.01%581,747
May 14, 20257.017.016.716.926.92-1.00%531,437
May 13, 20257.007.086.956.996.990.58%212,168