Skip to main content
Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
9.36
-0.49 (-4.97%)
At close: Feb 21, 2025, 4:00 PM
9.82
+0.46 (4.91%)
After-hours: Feb 21, 2025, 4:44 PM EST

Target Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.899.929.259.369.36-4.97%393,921
Feb 20, 20259.759.929.679.859.850.61%405,912
Feb 19, 20259.729.979.589.799.79-431,778
Feb 18, 20259.5610.129.459.799.796.30%616,235
Feb 14, 20259.479.729.089.219.21-3.05%996,228
Feb 13, 20259.529.569.359.509.50-0.31%443,263
Feb 12, 20259.219.549.099.539.531.93%737,377
Feb 11, 20259.109.689.079.359.351.41%1,140,763
Feb 10, 20258.829.238.789.229.225.86%559,047
Feb 7, 20258.888.928.638.718.71-2.02%252,799
Feb 6, 20259.229.228.838.898.89-3.47%346,564
Feb 5, 20259.339.469.129.219.21-1.81%275,482
Feb 4, 20259.509.549.229.389.38-1.21%358,143
Feb 3, 20259.509.659.409.509.50-1.40%440,262
Jan 31, 20259.769.879.619.639.63-0.10%573,258
Jan 30, 20259.9910.059.619.649.64-2.38%358,653
Jan 29, 20259.8510.289.759.889.886.07%561,357
Jan 28, 20259.889.908.859.319.31-5.48%776,460
Jan 27, 20259.9810.139.769.859.85-1.30%390,663
Jan 24, 202510.2810.289.819.989.98-3.67%438,441
Jan 23, 202510.1810.559.9810.3610.361.87%623,413
Jan 22, 202510.0810.289.7610.1710.170.59%614,558
Jan 21, 202510.8210.8210.1010.1110.11-5.07%761,772
Jan 17, 202510.8511.0810.6010.6510.65-1.93%990,188
Jan 16, 202510.7511.1010.5210.8610.861.40%1,186,462
Jan 15, 202510.2510.7510.0110.7110.716.78%1,068,258
Jan 14, 20259.5510.089.5410.0310.035.36%557,370
Jan 13, 20259.509.629.359.529.52-0.52%315,657
Jan 10, 20259.659.669.419.579.57-1.54%272,503
Jan 8, 20259.519.789.469.729.722.59%460,609
Jan 7, 20259.629.739.449.489.48-1.51%346,320
Jan 6, 20259.759.779.419.629.62-0.57%358,759
Jan 3, 20259.689.869.679.689.68-0.15%260,788
Jan 2, 20259.659.879.559.699.690.26%317,351
Dec 31, 20249.529.799.519.679.671.74%274,163
Dec 30, 20249.929.929.429.509.50-3.80%334,820
Dec 27, 20249.709.949.649.889.881.49%341,944
Dec 26, 20249.419.789.419.739.733.40%257,146
Dec 24, 20249.369.479.289.419.410.53%83,105
Dec 23, 20249.459.489.299.369.36-0.64%218,670
Dec 20, 20249.449.679.039.429.42-1.26%468,911
Dec 19, 20249.479.629.349.549.540.63%341,280
Dec 18, 20249.699.759.389.489.48-1.46%376,772
Dec 17, 20249.6010.179.409.629.620.84%523,205
Dec 16, 20248.709.638.689.549.5410.03%718,758
Dec 13, 20248.638.698.448.678.670.35%421,944
Dec 12, 20248.669.018.618.648.64-0.58%421,725
Dec 11, 20248.659.068.658.698.690.93%850,129
Dec 10, 20248.548.748.398.618.611.29%373,535
Dec 9, 20248.198.788.198.508.504.17%496,519
Dec 6, 20247.918.227.758.168.163.29%464,497
Dec 5, 20247.807.997.717.907.901.41%468,187
Dec 4, 20247.897.897.657.797.79-0.76%677,712
Dec 3, 20248.168.207.817.857.85-2.97%464,684
Dec 2, 20248.378.508.098.098.09-2.18%440,645
Nov 29, 20248.318.468.238.278.27-0.36%141,028
Nov 27, 20248.338.648.208.308.30-0.60%413,047
Nov 26, 20248.298.478.138.358.35-0.83%270,336
Nov 25, 20248.718.838.388.428.42-3.33%403,339
Nov 22, 20248.778.948.648.718.71-0.68%237,093
Nov 21, 20248.648.828.608.778.772.10%222,584
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