Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
8.67
-0.05 (-0.57%)
At close: Sep 16, 2025, 4:00 PM EDT
8.68
+0.01 (0.12%)
After-hours: Sep 16, 2025, 7:38 PM EDT
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.70 | 8.73 | 8.54 | 8.67 | 8.67 | -0.57% | 273,905 |
| 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 |
| Sep 2, 2025 | 8.98 | 9.05 | 8.72 | 8.92 | 8.92 | -1.71% | 357,646 |
| Aug 29, 2025 | 9.05 | 9.13 | 8.90 | 9.07 | 9.07 | 0.44% | 399,555 |
| Aug 28, 2025 | 8.88 | 9.16 | 8.78 | 9.03 | 9.03 | 1.69% | 581,082 |
| Aug 27, 2025 | 8.81 | 9.00 | 8.81 | 8.88 | 8.88 | 0.51% | 279,740 |
| Aug 26, 2025 | 8.81 | 8.90 | 8.72 | 8.84 | 8.84 | -0.39% | 419,581 |
| Aug 25, 2025 | 8.99 | 9.12 | 8.83 | 8.87 | 8.87 | -1.44% | 322,034 |
| Aug 22, 2025 | 8.94 | 9.22 | 8.87 | 9.00 | 9.00 | 1.69% | 539,594 |
| Aug 21, 2025 | 8.94 | 9.04 | 8.76 | 8.85 | 8.85 | -1.67% | 397,078 |
| Aug 20, 2025 | 8.61 | 9.10 | 8.61 | 9.00 | 9.00 | 4.65% | 945,897 |
| Aug 19, 2025 | 8.87 | 8.88 | 8.43 | 8.60 | 8.60 | 6.83% | 1,180,122 |
| Aug 18, 2025 | 8.05 | 8.19 | 8.01 | 8.05 | 8.05 | 0.63% | 331,764 |
| Aug 15, 2025 | 7.99 | 8.19 | 7.85 | 8.00 | 8.00 | 0.25% | 595,337 |
| Aug 14, 2025 | 8.04 | 8.04 | 7.85 | 7.98 | 7.98 | -0.99% | 393,819 |
| Aug 13, 2025 | 8.03 | 8.15 | 7.88 | 8.06 | 8.06 | -0.12% | 394,586 |
| Aug 12, 2025 | 8.18 | 8.24 | 8.05 | 8.07 | 8.07 | -1.22% | 490,750 |
| Aug 11, 2025 | 8.42 | 8.47 | 8.06 | 8.17 | 8.17 | -3.31% | 329,650 |
| Aug 8, 2025 | 8.12 | 8.65 | 8.09 | 8.45 | 8.45 | 3.30% | 572,111 |
| Aug 7, 2025 | 7.78 | 8.73 | 7.69 | 8.18 | 8.18 | 12.05% | 1,310,005 |
| Aug 6, 2025 | 7.41 | 7.48 | 7.30 | 7.30 | 7.30 | -1.75% | 277,300 |
| Aug 5, 2025 | 7.42 | 7.50 | 7.29 | 7.43 | 7.43 | 0.41% | 297,802 |
| Aug 4, 2025 | 7.43 | 7.48 | 7.29 | 7.40 | 7.40 | -0.40% | 232,207 |
| Aug 1, 2025 | 7.50 | 7.57 | 7.42 | 7.43 | 7.43 | -2.11% | 209,211 |
| Jul 31, 2025 | 7.42 | 7.64 | 7.42 | 7.59 | 7.59 | 1.61% | 243,820 |
| Jul 30, 2025 | 7.59 | 7.69 | 7.45 | 7.47 | 7.47 | -1.19% | 221,270 |
| Jul 29, 2025 | 7.87 | 7.92 | 7.54 | 7.56 | 7.56 | -3.94% | 243,978 |
| Jul 28, 2025 | 7.87 | 7.99 | 7.79 | 7.87 | 7.87 | -0.38% | 228,308 |
| Jul 25, 2025 | 7.74 | 7.91 | 7.66 | 7.90 | 7.90 | 2.20% | 216,092 |
| Jul 24, 2025 | 7.76 | 7.88 | 7.68 | 7.73 | 7.73 | -1.02% | 348,254 |
| Jul 23, 2025 | 7.58 | 7.84 | 7.57 | 7.81 | 7.81 | 3.58% | 267,556 |
| Jul 22, 2025 | 7.54 | 7.68 | 7.48 | 7.54 | 7.54 | - | 266,544 |
| Jul 21, 2025 | 7.63 | 7.79 | 7.52 | 7.54 | 7.54 | -0.59% | 206,699 |
| Jul 18, 2025 | 7.87 | 7.88 | 7.58 | 7.59 | 7.59 | -2.76% | 214,159 |
| Jul 17, 2025 | 7.79 | 7.91 | 7.76 | 7.80 | 7.80 | 0.13% | 194,368 |
| Jul 16, 2025 | 7.83 | 7.88 | 7.69 | 7.79 | 7.79 | - | 210,145 |
| Jul 15, 2025 | 7.88 | 7.89 | 7.74 | 7.79 | 7.79 | -0.76% | 195,714 |
| Jul 14, 2025 | 7.97 | 8.05 | 7.76 | 7.85 | 7.85 | -2.00% | 282,044 |
| Jul 11, 2025 | 8.07 | 8.10 | 7.88 | 8.01 | 8.01 | -1.23% | 302,944 |
| Jul 10, 2025 | 7.96 | 8.24 | 7.95 | 8.11 | 8.11 | 1.50% | 361,173 |
| Jul 9, 2025 | 7.76 | 8.10 | 7.67 | 7.99 | 7.99 | 3.50% | 478,999 |
| Jul 8, 2025 | 7.64 | 7.80 | 7.64 | 7.72 | 7.72 | 1.58% | 293,964 |