Skip to main content
Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
9.42
-0.12 (-1.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

Target Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.449.669.039.429.42-1.26%468,911
Dec 19, 20249.479.629.349.549.540.63%341,280
Dec 18, 20249.699.759.389.489.48-1.46%376,800
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%464,500
Dec 5, 20247.807.997.717.907.901.41%468,200
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%222,600
Nov 20, 20248.448.708.448.598.591.30%278,221
Nov 19, 20248.308.558.118.488.481.44%382,400
Nov 18, 20249.309.568.308.368.36-7.83%526,400
Nov 15, 20249.039.698.799.079.07-2.26%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, 20248.528.688.438.568.56-555,200
Nov 6, 20248.408.718.158.568.565.68%1,125,215
Nov 5, 20247.708.117.418.108.105.19%711,100
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%198,000
Oct 30, 20247.537.617.477.497.49-0.66%195,300
Oct 29, 20247.597.767.527.547.54-0.66%252,736
Oct 28, 20247.567.697.527.597.591.20%252,600
Oct 25, 20247.647.697.337.507.50-1.19%292,908
Oct 24, 20247.507.637.457.597.591.47%213,200
Oct 23, 20247.337.627.307.487.481.63%188,226
Oct 22, 20247.387.407.307.367.36-0.41%186,300
Oct 21, 20247.447.477.337.397.39-1.20%204,300
Oct 18, 20247.657.657.457.487.48-1.45%314,000
Oct 17, 20247.677.677.547.597.59-0.65%298,900
Oct 16, 20247.627.767.617.647.640.79%361,739
Oct 15, 20247.657.757.587.587.58-1.04%303,500
Oct 14, 20247.707.807.617.667.66-0.65%243,100
Oct 11, 20247.747.937.687.717.71-0.39%262,100
Oct 10, 20247.607.807.527.747.741.31%230,900
Oct 9, 20247.627.697.607.647.640.26%204,700
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%255,600
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, 20247.507.787.427.427.42-621,900
Sep 26, 20247.647.817.307.427.42-2.37%790,916
Sep 25, 20247.327.987.307.607.60-19.49%2,779,200
Sep 24, 20249.489.689.379.449.44-0.53%209,200
Sep 23, 20249.609.649.459.499.49-0.94%293,148
Sep 20, 20249.699.759.589.589.58-1.03%714,400
Sep 19, 20249.869.869.669.689.68-180,126
Sep 18, 20249.889.899.649.689.68-1.63%302,600
Sep 17, 202410.0610.149.829.849.84-1.89%260,600
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, 20249.839.969.739.879.87-192,200
Sep 11, 20249.839.969.759.879.870.61%187,300
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%187,200
Sep 3, 20249.629.839.599.599.59-1.03%225,000
Aug 30, 20249.759.789.699.699.69-0.72%229,143
Aug 29, 20249.639.879.539.769.761.99%247,900
Aug 28, 20249.539.579.249.579.57-0.21%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%233,100
Aug 21, 20249.519.729.519.689.681.04%457,329
Aug 20, 20249.799.829.509.589.58-2.64%820,500
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, 202410.1510.179.9410.1010.10-231,400
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%250,600
Aug 9, 202410.0210.079.809.879.87-1.50%416,711
Aug 8, 202410.1010.109.8410.0210.020.30%452,748
Aug 7, 20249.6410.169.559.999.9912.12%1,840,700
Aug 6, 20248.798.938.628.918.912.41%353,246
Aug 5, 20248.488.738.338.708.70-2.79%630,500
Aug 2, 20249.059.158.958.958.95-3.24%308,643
Aug 1, 20249.379.389.089.259.25-1.18%262,246