Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
6.64
-0.08 (-1.19%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.66 | 6.69 | 6.44 | 6.64 | 6.64 | -1.19% | 737,780 |
| Mar 27, 2025 | 6.37 | 6.75 | 6.32 | 6.72 | 6.72 | 3.07% | 517,910 |
| Mar 26, 2025 | 6.63 | 6.99 | 6.19 | 6.52 | 6.52 | 6.36% | 1,189,994 |
| Mar 25, 2025 | 6.16 | 6.29 | 5.94 | 6.13 | 6.13 | 0.33% | 623,640 |
| Mar 24, 2025 | 5.98 | 6.14 | 5.98 | 6.11 | 6.11 | 2.17% | 558,361 |
| Mar 21, 2025 | 5.88 | 6.00 | 5.72 | 5.98 | 5.98 | 0.50% | 1,121,398 |
| Mar 20, 2025 | 5.93 | 6.10 | 5.89 | 5.95 | 5.95 | - | 367,122 |
| Mar 19, 2025 | 5.84 | 5.96 | 5.79 | 5.95 | 5.95 | 1.71% | 408,646 |
| Mar 18, 2025 | 5.72 | 5.86 | 5.56 | 5.85 | 5.85 | 2.45% | 478,548 |
| Mar 17, 2025 | 5.71 | 5.75 | 5.52 | 5.71 | 5.71 | 0.26% | 552,480 |
| Mar 14, 2025 | 5.59 | 5.80 | 5.52 | 5.70 | 5.70 | 2.06% | 545,955 |
| Mar 13, 2025 | 5.50 | 5.68 | 5.41 | 5.58 | 5.58 | -0.53% | 741,587 |
| Mar 12, 2025 | 5.29 | 5.66 | 5.10 | 5.61 | 5.61 | 3.89% | 1,490,903 |
| Mar 11, 2025 | 5.41 | 5.53 | 5.24 | 5.40 | 5.40 | -0.74% | 666,011 |
| Mar 10, 2025 | 5.81 | 5.81 | 5.30 | 5.44 | 5.44 | -7.01% | 791,977 |
| Mar 7, 2025 | 5.82 | 5.95 | 5.63 | 5.85 | 5.85 | -0.68% | 863,828 |
| Mar 6, 2025 | 6.24 | 6.32 | 5.76 | 5.89 | 5.89 | 6.32% | 2,013,092 |
| Mar 5, 2025 | 5.50 | 5.62 | 5.32 | 5.54 | 5.54 | 0.91% | 785,810 |
| Mar 4, 2025 | 5.44 | 5.57 | 5.36 | 5.49 | 5.49 | -1.08% | 621,991 |
| Mar 3, 2025 | 5.65 | 5.79 | 5.37 | 5.55 | 5.55 | -1.07% | 610,947 |
| Feb 28, 2025 | 5.71 | 5.77 | 5.48 | 5.61 | 5.61 | -0.71% | 691,794 |
| Feb 27, 2025 | 5.78 | 6.13 | 5.64 | 5.65 | 5.65 | -3.09% | 1,169,381 |
| Feb 26, 2025 | 5.36 | 5.96 | 5.22 | 5.83 | 5.83 | 6.97% | 2,429,612 |
| Feb 25, 2025 | 5.03 | 5.72 | 5.00 | 5.45 | 5.45 | 7.92% | 2,792,514 |
| Feb 24, 2025 | 4.89 | 5.34 | 4.00 | 5.05 | 5.05 | -46.05% | 13,060,209 |
| Feb 21, 2025 | 9.89 | 9.92 | 9.25 | 9.36 | 9.36 | -4.97% | 393,921 |
| Feb 20, 2025 | 9.75 | 9.92 | 9.67 | 9.85 | 9.85 | 0.61% | 405,912 |
| Feb 19, 2025 | 9.72 | 9.97 | 9.58 | 9.79 | 9.79 | - | 431,778 |
| Feb 18, 2025 | 9.56 | 10.12 | 9.45 | 9.79 | 9.79 | 6.30% | 616,235 |
| Feb 14, 2025 | 9.47 | 9.72 | 9.08 | 9.21 | 9.21 | -3.05% | 996,228 |
| Feb 13, 2025 | 9.52 | 9.56 | 9.35 | 9.50 | 9.50 | -0.31% | 443,263 |
| Feb 12, 2025 | 9.21 | 9.54 | 9.09 | 9.53 | 9.53 | 1.93% | 737,377 |
| Feb 11, 2025 | 9.10 | 9.68 | 9.07 | 9.35 | 9.35 | 1.41% | 1,140,763 |
| Feb 10, 2025 | 8.82 | 9.23 | 8.78 | 9.22 | 9.22 | 5.86% | 559,047 |
| Feb 7, 2025 | 8.88 | 8.92 | 8.63 | 8.71 | 8.71 | -2.02% | 252,799 |
| Feb 6, 2025 | 9.22 | 9.22 | 8.83 | 8.89 | 8.89 | -3.47% | 346,564 |
| Feb 5, 2025 | 9.33 | 9.46 | 9.12 | 9.21 | 9.21 | -1.81% | 275,482 |
| Feb 4, 2025 | 9.50 | 9.54 | 9.22 | 9.38 | 9.38 | -1.21% | 358,143 |
| Feb 3, 2025 | 9.50 | 9.65 | 9.40 | 9.50 | 9.50 | -1.40% | 440,262 |
| Jan 31, 2025 | 9.76 | 9.87 | 9.61 | 9.63 | 9.63 | -0.10% | 573,258 |
| Jan 30, 2025 | 9.99 | 10.05 | 9.61 | 9.64 | 9.64 | -2.38% | 358,653 |
| Jan 29, 2025 | 9.85 | 10.28 | 9.75 | 9.88 | 9.88 | 6.07% | 561,357 |
| Jan 28, 2025 | 9.88 | 9.90 | 8.85 | 9.31 | 9.31 | -5.48% | 776,460 |
| Jan 27, 2025 | 9.98 | 10.13 | 9.76 | 9.85 | 9.85 | -1.30% | 390,663 |
| Jan 24, 2025 | 10.28 | 10.28 | 9.81 | 9.98 | 9.98 | -3.67% | 438,441 |
| Jan 23, 2025 | 10.18 | 10.55 | 9.98 | 10.36 | 10.36 | 1.87% | 623,413 |
| Jan 22, 2025 | 10.08 | 10.28 | 9.76 | 10.17 | 10.17 | 0.59% | 614,558 |
| Jan 21, 2025 | 10.82 | 10.82 | 10.10 | 10.11 | 10.11 | -5.07% | 761,772 |
| Jan 17, 2025 | 10.85 | 11.08 | 10.60 | 10.65 | 10.65 | -1.93% | 990,188 |
| Jan 16, 2025 | 10.75 | 11.10 | 10.52 | 10.86 | 10.86 | 1.40% | 1,186,462 |