Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
6.53
-0.14 (-2.10%)
At close: Nov 11, 2025, 4:00 PM EST
6.57
+0.04 (0.61%)
After-hours: Nov 11, 2025, 6:04 PM EST
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 6.79 | 6.79 | 6.49 | 6.53 | 6.53 | -2.10% | 583,419 |
| 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 |
| Sep 19, 2025 | 8.61 | 8.72 | 8.45 | 8.66 | 8.66 | 0.81% | 777,332 |
| Sep 18, 2025 | 8.60 | 8.70 | 8.41 | 8.59 | 8.59 | -0.12% | 538,145 |
| Sep 17, 2025 | 8.74 | 8.86 | 8.49 | 8.60 | 8.60 | -0.81% | 509,043 |
| Sep 16, 2025 | 8.70 | 8.73 | 8.54 | 8.67 | 8.67 | -0.57% | 273,916 |
| Sep 15, 2025 | 8.84 | 8.89 | 8.71 | 8.72 | 8.72 | -1.25% | 217,136 |
| Sep 12, 2025 | 8.93 | 8.93 | 8.67 | 8.83 | 8.83 | -0.90% | 356,890 |
| Sep 11, 2025 | 8.78 | 8.93 | 8.72 | 8.91 | 8.91 | 1.48% | 363,633 |
| Sep 10, 2025 | 8.68 | 8.78 | 8.55 | 8.78 | 8.78 | 0.80% | 292,819 |
| Sep 9, 2025 | 8.72 | 8.75 | 8.54 | 8.71 | 8.71 | -0.46% | 189,713 |
| Sep 8, 2025 | 8.78 | 8.80 | 8.62 | 8.75 | 8.75 | -0.34% | 271,850 |
| Sep 5, 2025 | 8.69 | 8.84 | 8.62 | 8.78 | 8.78 | 1.04% | 209,121 |
| Sep 4, 2025 | 8.83 | 8.84 | 8.62 | 8.69 | 8.69 | -1.25% | 229,193 |
| Sep 3, 2025 | 8.87 | 8.95 | 8.69 | 8.80 | 8.80 | -1.29% | 347,110 |