Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
7.71
-0.22 (-2.77%)
Dec 2, 2025, 12:36 PM EST - Market open
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.72 | 7.96 | 7.43 | 7.93 | 7.93 | 1.67% | 709,103 |
| Nov 28, 2025 | 7.72 | 7.90 | 7.62 | 7.80 | 7.80 | 1.56% | 411,852 |
| Nov 26, 2025 | 7.48 | 7.69 | 7.40 | 7.68 | 7.68 | 2.13% | 357,101 |
| Nov 25, 2025 | 7.26 | 7.57 | 7.16 | 7.52 | 7.52 | 4.01% | 433,990 |
| Nov 24, 2025 | 7.00 | 7.28 | 6.83 | 7.23 | 7.23 | 3.29% | 446,765 |
| Nov 21, 2025 | 6.90 | 7.11 | 6.77 | 7.00 | 7.00 | 1.30% | 402,880 |
| Nov 20, 2025 | 7.12 | 7.22 | 6.87 | 6.91 | 6.91 | 2.98% | 913,792 |
| Nov 19, 2025 | 6.52 | 6.74 | 6.35 | 6.71 | 6.71 | 3.39% | 452,983 |
| Nov 18, 2025 | 6.34 | 6.72 | 6.27 | 6.49 | 6.49 | 1.72% | 506,875 |
| Nov 17, 2025 | 6.36 | 7.03 | 6.22 | 6.38 | 6.38 | 1.43% | 999,691 |
| Nov 14, 2025 | 6.15 | 6.32 | 6.10 | 6.29 | 6.29 | 1.13% | 353,823 |
| Nov 13, 2025 | 6.34 | 6.35 | 6.10 | 6.22 | 6.22 | -2.20% | 448,675 |
| Nov 12, 2025 | 6.50 | 6.58 | 6.20 | 6.36 | 6.36 | -2.60% | 428,405 |
| Nov 11, 2025 | 6.79 | 6.79 | 6.49 | 6.53 | 6.53 | -2.10% | 584,279 |
| Nov 10, 2025 | 6.47 | 6.75 | 6.24 | 6.67 | 6.67 | 4.06% | 586,036 |
| Nov 7, 2025 | 6.46 | 6.46 | 5.97 | 6.41 | 6.41 | -1.69% | 1,348,218 |
| Nov 6, 2025 | 8.00 | 8.19 | 6.51 | 6.52 | 6.52 | -15.54% | 722,751 |
| Nov 5, 2025 | 7.41 | 7.72 | 7.35 | 7.72 | 7.72 | 4.47% | 399,704 |
| Nov 4, 2025 | 7.72 | 7.84 | 7.35 | 7.39 | 7.39 | -5.01% | 334,296 |
| Nov 3, 2025 | 7.72 | 7.84 | 7.49 | 7.78 | 7.78 | 1.17% | 424,218 |
| Oct 31, 2025 | 7.56 | 7.84 | 7.45 | 7.69 | 7.69 | 0.92% | 771,412 |
| Oct 30, 2025 | 7.30 | 7.65 | 7.24 | 7.62 | 7.62 | 3.67% | 629,434 |
| Oct 29, 2025 | 7.15 | 7.75 | 7.15 | 7.35 | 7.35 | 3.23% | 743,926 |
| Oct 28, 2025 | 7.26 | 7.27 | 7.09 | 7.12 | 7.12 | -1.66% | 208,756 |
| Oct 27, 2025 | 7.50 | 7.58 | 7.20 | 7.24 | 7.24 | -3.21% | 307,104 |
| Oct 24, 2025 | 7.21 | 7.56 | 7.18 | 7.48 | 7.48 | 3.60% | 366,640 |
| Oct 23, 2025 | 7.25 | 7.38 | 7.16 | 7.22 | 7.22 | -0.55% | 254,256 |
| Oct 22, 2025 | 7.35 | 7.38 | 7.16 | 7.26 | 7.26 | -0.95% | 354,505 |
| Oct 21, 2025 | 7.16 | 7.39 | 7.09 | 7.33 | 7.33 | 2.37% | 247,831 |
| Oct 20, 2025 | 7.01 | 7.18 | 7.00 | 7.16 | 7.16 | 2.29% | 326,838 |
| Oct 17, 2025 | 7.02 | 7.09 | 6.95 | 7.00 | 7.00 | -0.28% | 335,768 |
| Oct 16, 2025 | 7.27 | 7.36 | 7.00 | 7.02 | 7.02 | -3.31% | 323,063 |
| Oct 15, 2025 | 7.58 | 7.58 | 7.18 | 7.26 | 7.26 | -2.29% | 262,816 |
| Oct 14, 2025 | 7.36 | 7.52 | 7.26 | 7.43 | 7.43 | -0.13% | 390,167 |
| Oct 13, 2025 | 7.39 | 7.74 | 7.29 | 7.44 | 7.44 | 1.09% | 399,179 |
| Oct 10, 2025 | 7.58 | 7.74 | 7.33 | 7.36 | 7.36 | -3.29% | 340,080 |
| Oct 9, 2025 | 7.77 | 7.84 | 7.57 | 7.61 | 7.61 | -2.19% | 191,245 |
| Oct 8, 2025 | 7.74 | 7.83 | 7.62 | 7.78 | 7.78 | 1.30% | 365,754 |
| Oct 7, 2025 | 7.76 | 7.81 | 7.46 | 7.68 | 7.68 | -1.92% | 538,672 |
| Oct 6, 2025 | 7.93 | 8.08 | 7.82 | 7.83 | 7.83 | -1.01% | 308,800 |
| Oct 3, 2025 | 7.90 | 7.98 | 7.78 | 7.91 | 7.91 | 0.25% | 340,242 |
| Oct 2, 2025 | 8.06 | 8.09 | 7.81 | 7.89 | 7.89 | -2.35% | 325,628 |
| Oct 1, 2025 | 8.20 | 8.39 | 8.03 | 8.08 | 8.08 | -4.72% | 610,843 |
| Sep 30, 2025 | 8.63 | 8.67 | 8.24 | 8.48 | 8.48 | -1.97% | 463,212 |
| Sep 29, 2025 | 8.93 | 8.96 | 8.57 | 8.65 | 8.65 | -2.59% | 332,820 |
| Sep 26, 2025 | 8.91 | 9.02 | 8.85 | 8.88 | 8.88 | 0.45% | 253,845 |
| Sep 25, 2025 | 9.10 | 9.14 | 8.76 | 8.84 | 8.84 | -3.28% | 400,923 |
| Sep 24, 2025 | 8.70 | 9.17 | 8.62 | 9.14 | 9.14 | 5.79% | 399,578 |
| Sep 23, 2025 | 8.83 | 8.99 | 8.62 | 8.64 | 8.64 | -2.81% | 594,200 |
| Sep 22, 2025 | 8.64 | 8.93 | 8.39 | 8.89 | 8.89 | 2.66% | 460,474 |