Skip to main content
Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
8.59
+0.11 (1.30%)
At close: Nov 20, 2024, 4:00 PM
8.75
+0.16 (1.86%)
After-hours: Nov 20, 2024, 6:25 PM EST

Target Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.448.708.448.598.591.30%278,221
Nov 19, 20248.308.558.118.488.481.44%382,375
Nov 18, 20249.309.568.308.368.36-7.88%526,361
Nov 15, 20249.039.698.799.089.08-2.21%828,218
Nov 14, 20249.719.859.059.289.28-5.31%674,923
Nov 13, 20249.739.859.519.809.80-0.41%784,321
Nov 12, 20249.5210.119.259.849.846.84%2,025,747
Nov 11, 20248.759.248.759.219.216.11%1,425,167
Nov 8, 20248.548.868.548.688.681.40%675,539
Nov 7, 20248.528.688.438.568.56-555,178
Nov 6, 20248.408.718.158.568.565.68%1,125,215
Nov 5, 20247.708.117.418.108.105.19%711,098
Nov 4, 20247.557.787.407.707.702.12%494,807
Nov 1, 20247.497.587.427.547.541.07%551,818
Oct 31, 20247.507.607.467.467.46-0.40%197,981
Oct 30, 20247.537.617.477.497.49-0.66%195,264
Oct 29, 20247.597.767.527.547.54-0.66%252,736
Oct 28, 20247.567.697.527.597.591.20%252,598
Oct 25, 20247.647.697.337.507.50-1.19%292,908
Oct 24, 20247.507.637.457.597.591.47%213,164
Oct 23, 20247.337.627.307.487.481.63%188,226
Oct 22, 20247.387.407.307.367.36-0.41%186,256
Oct 21, 20247.447.477.337.397.39-1.20%204,284
Oct 18, 20247.657.657.457.487.48-1.45%313,966
Oct 17, 20247.677.677.547.597.59-0.65%298,863
Oct 16, 20247.627.767.617.647.640.79%361,739
Oct 15, 20247.657.757.587.587.58-1.04%303,491
Oct 14, 20247.707.807.617.667.66-0.65%243,097
Oct 11, 20247.747.937.687.717.71-0.39%262,067
Oct 10, 20247.607.807.527.747.741.31%230,871
Oct 9, 20247.627.697.607.647.640.26%204,668
Oct 8, 20247.677.797.547.627.62-1.04%305,238
Oct 7, 20247.837.847.697.707.70-1.16%239,437
Oct 4, 20247.797.817.717.797.790.91%284,364
Oct 3, 20247.667.797.617.727.720.39%255,598
Oct 2, 20247.557.807.547.697.691.72%314,838
Oct 1, 20247.787.807.567.567.56-2.83%382,971
Sep 30, 20247.427.897.397.787.784.85%548,406
Sep 27, 20247.507.787.427.427.420.07%621,885
Sep 26, 20247.647.817.307.427.42-2.43%790,916
Sep 25, 20247.327.987.307.607.60-19.49%2,779,188
Sep 24, 20249.489.689.379.449.44-0.53%209,168
Sep 23, 20249.609.649.459.499.49-0.94%293,148
Sep 20, 20249.699.759.589.589.58-1.03%714,381
Sep 19, 20249.869.869.669.689.68-180,126
Sep 18, 20249.889.899.649.689.68-1.63%302,561
Sep 17, 202410.0610.149.829.849.84-1.89%260,570
Sep 16, 20249.8810.049.8210.0310.032.24%173,836
Sep 13, 20249.959.989.799.819.81-0.61%146,901
Sep 12, 20249.839.969.739.879.87-192,188
Sep 11, 20249.839.969.759.879.870.61%187,259
Sep 10, 202410.0210.069.729.819.81-2.68%199,821
Sep 9, 20249.8610.179.8210.0810.082.34%240,332
Sep 6, 20249.949.949.729.859.85-0.61%201,117
Sep 5, 20249.889.999.749.919.910.92%169,305
Sep 4, 20249.559.869.559.829.822.40%187,157
Sep 3, 20249.629.839.599.599.59-1.03%224,983
Aug 30, 20249.759.789.699.699.69-0.72%229,143
Aug 29, 20249.639.879.539.769.761.99%247,857
Aug 28, 20249.539.589.249.579.57-0.21%419,014
Aug 27, 20249.659.689.489.599.59-0.42%307,637
Aug 26, 20249.709.789.589.639.63-0.93%402,131
Aug 23, 20249.579.899.579.729.721.46%523,747
Aug 22, 20249.739.809.569.589.58-1.03%233,056
Aug 21, 20249.519.729.519.689.681.04%457,329
Aug 20, 20249.799.829.509.589.58-2.64%820,462
Aug 19, 202410.1010.149.769.849.84-2.67%617,465
Aug 16, 202410.1210.2810.0810.1110.110.10%260,112
Aug 15, 202410.1510.179.9410.1010.10-231,354
Aug 14, 202410.0310.129.9010.1010.10-314,723
Aug 13, 20249.9610.119.8710.1010.102.54%376,324
Aug 12, 20249.939.989.839.859.85-0.20%250,558
Aug 9, 202410.0210.079.809.879.87-1.50%416,711
Aug 8, 202410.1010.109.8510.0210.020.30%452,748
Aug 7, 20249.6410.169.559.999.9912.12%1,840,686
Aug 6, 20248.798.938.628.918.912.41%353,246
Aug 5, 20248.488.738.338.708.70-2.79%630,494
Aug 2, 20249.059.158.958.958.95-3.24%308,643
Aug 1, 20249.379.389.089.259.25-1.18%262,246
Jul 31, 20249.279.469.119.369.360.65%368,073
Jul 30, 20249.259.379.199.309.301.53%272,090
Jul 29, 20249.229.289.059.169.16-1.08%250,909
Jul 26, 20249.349.379.209.269.260.54%330,275
Jul 25, 20249.239.399.209.219.21-0.54%386,758
Jul 24, 20249.349.479.219.269.26-1.91%238,313
Jul 23, 20249.269.479.239.449.441.18%314,594
Jul 22, 20249.149.379.109.339.331.63%370,539
Jul 19, 20249.409.409.069.189.18-1.82%291,797
Jul 18, 20249.409.509.279.359.35-368,692
Jul 17, 20249.289.489.289.359.350.11%266,640
Jul 16, 20249.209.499.209.349.341.63%489,632
Jul 15, 20249.089.368.989.199.192.45%893,788
Jul 12, 20248.999.198.928.978.970.45%465,869
Jul 11, 20248.758.958.738.938.933.36%372,132
Jul 10, 20248.618.718.488.648.640.35%301,747
Jul 9, 20248.718.778.578.618.61-1.15%354,403
Jul 8, 20248.768.808.628.718.71-0.23%353,881
Jul 5, 20248.608.758.508.738.730.58%264,317
Jul 3, 20248.538.728.468.688.682.12%185,077
Jul 2, 20248.498.698.408.508.500.12%347,164