Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
7.39
-0.27 (-3.52%)
At close: Jan 23, 2026, 4:00 PM EST
7.53
+0.14 (1.89%)
After-hours: Jan 23, 2026, 7:00 PM EST
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.61 | 7.61 | 7.33 | 7.39 | 7.39 | -3.52% | 286,022 |
| Jan 22, 2026 | 7.69 | 7.76 | 7.60 | 7.66 | 7.66 | - | 351,274 |
| Jan 21, 2026 | 7.53 | 7.71 | 7.44 | 7.66 | 7.66 | 1.86% | 343,664 |
| Jan 20, 2026 | 7.47 | 7.69 | 7.28 | 7.52 | 7.52 | -0.92% | 617,411 |
| Jan 16, 2026 | 7.86 | 7.87 | 7.55 | 7.59 | 7.59 | -3.80% | 382,971 |
| Jan 15, 2026 | 8.04 | 8.10 | 7.88 | 7.89 | 7.89 | -1.74% | 234,742 |
| Jan 14, 2026 | 8.17 | 8.27 | 8.01 | 8.03 | 8.03 | -1.47% | 284,189 |
| Jan 13, 2026 | 8.23 | 8.26 | 8.10 | 8.15 | 8.15 | -1.21% | 177,809 |
| Jan 12, 2026 | 8.28 | 8.44 | 8.23 | 8.25 | 8.25 | -0.36% | 244,094 |
| Jan 9, 2026 | 8.00 | 8.41 | 7.94 | 8.28 | 8.28 | 3.50% | 486,375 |
| Jan 8, 2026 | 7.96 | 8.04 | 7.90 | 8.00 | 8.00 | -0.37% | 309,626 |
| 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% | 268,137 |
| Dec 31, 2025 | 8.13 | 8.13 | 7.93 | 8.01 | 8.01 | -1.23% | 325,116 |
| Dec 30, 2025 | 8.40 | 8.43 | 8.09 | 8.11 | 8.11 | -3.45% | 310,744 |
| Dec 29, 2025 | 8.43 | 8.46 | 8.33 | 8.40 | 8.40 | -0.94% | 237,178 |
| Dec 26, 2025 | 8.42 | 8.50 | 8.32 | 8.48 | 8.48 | 0.71% | 171,764 |
| 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% | 185,458 |
| Dec 22, 2025 | 8.14 | 8.31 | 8.10 | 8.22 | 8.22 | 1.61% | 285,170 |
| Dec 19, 2025 | 8.40 | 8.54 | 8.07 | 8.09 | 8.09 | -2.88% | 321,174 |
| Dec 18, 2025 | 8.44 | 8.49 | 8.27 | 8.33 | 8.33 | -0.48% | 254,518 |
| Dec 17, 2025 | 8.51 | 8.64 | 8.33 | 8.37 | 8.37 | -1.76% | 222,907 |
| Dec 16, 2025 | 8.59 | 8.64 | 8.47 | 8.52 | 8.52 | -0.70% | 259,042 |
| Dec 15, 2025 | 8.61 | 8.64 | 8.44 | 8.58 | 8.58 | 0.12% | 304,878 |
| Dec 12, 2025 | 8.79 | 8.88 | 8.50 | 8.57 | 8.57 | -2.06% | 308,490 |
| Dec 11, 2025 | 8.68 | 8.95 | 8.68 | 8.75 | 8.75 | 0.92% | 387,556 |
| Dec 10, 2025 | 8.59 | 8.72 | 8.54 | 8.67 | 8.67 | 0.81% | 559,864 |
| Dec 9, 2025 | 8.44 | 8.66 | 8.28 | 8.60 | 8.60 | 1.90% | 324,972 |
| Dec 8, 2025 | 8.20 | 8.47 | 8.16 | 8.44 | 8.44 | 2.43% | 384,435 |
| Dec 5, 2025 | 8.11 | 8.35 | 7.93 | 8.24 | 8.24 | 6.05% | 564,660 |
| Dec 4, 2025 | 7.72 | 7.91 | 7.57 | 7.77 | 7.77 | 0.13% | 311,344 |
| Dec 3, 2025 | 8.00 | 8.12 | 7.75 | 7.76 | 7.76 | 0.13% | 641,629 |
| Dec 2, 2025 | 7.94 | 7.94 | 7.66 | 7.75 | 7.75 | -2.27% | 525,098 |
| Dec 1, 2025 | 7.72 | 7.96 | 7.43 | 7.93 | 7.93 | 1.67% | 709,403 |
| 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% | 434,010 |
| 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 |