Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
8.22
+0.13 (1.61%)
Dec 22, 2025, 4:00 PM EST - Market closed
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 8.14 | 8.31 | 8.10 | 8.22 | 8.22 | 1.61% | 285,170 |
| Dec 19, 2025 | 8.40 | 8.54 | 8.07 | 8.09 | 8.09 | -2.88% | 321,174 |
| Dec 18, 2025 | 8.44 | 8.49 | 8.27 | 8.33 | 8.33 | -0.48% | 254,518 |
| Dec 17, 2025 | 8.51 | 8.64 | 8.33 | 8.37 | 8.37 | -1.76% | 222,907 |
| Dec 16, 2025 | 8.59 | 8.64 | 8.47 | 8.52 | 8.52 | -0.70% | 259,042 |
| Dec 15, 2025 | 8.61 | 8.64 | 8.44 | 8.58 | 8.58 | 0.12% | 304,878 |
| Dec 12, 2025 | 8.79 | 8.88 | 8.50 | 8.57 | 8.57 | -2.06% | 308,490 |
| Dec 11, 2025 | 8.68 | 8.95 | 8.68 | 8.75 | 8.75 | 0.92% | 387,556 |
| Dec 10, 2025 | 8.59 | 8.72 | 8.54 | 8.67 | 8.67 | 0.81% | 559,864 |
| Dec 9, 2025 | 8.44 | 8.66 | 8.28 | 8.60 | 8.60 | 1.90% | 324,972 |
| Dec 8, 2025 | 8.20 | 8.47 | 8.16 | 8.44 | 8.44 | 2.43% | 384,435 |
| Dec 5, 2025 | 8.11 | 8.35 | 7.93 | 8.24 | 8.24 | 6.05% | 564,660 |
| Dec 4, 2025 | 7.72 | 7.91 | 7.57 | 7.77 | 7.77 | 0.13% | 311,344 |
| Dec 3, 2025 | 8.00 | 8.12 | 7.75 | 7.76 | 7.76 | 0.13% | 641,629 |
| Dec 2, 2025 | 7.94 | 7.94 | 7.66 | 7.75 | 7.75 | -2.27% | 525,098 |
| Dec 1, 2025 | 7.72 | 7.96 | 7.43 | 7.93 | 7.93 | 1.67% | 709,403 |
| Nov 28, 2025 | 7.72 | 7.90 | 7.62 | 7.80 | 7.80 | 1.56% | 411,852 |
| Nov 26, 2025 | 7.48 | 7.69 | 7.40 | 7.68 | 7.68 | 2.13% | 357,101 |
| Nov 25, 2025 | 7.26 | 7.57 | 7.16 | 7.52 | 7.52 | 4.01% | 434,010 |
| Nov 24, 2025 | 7.00 | 7.28 | 6.83 | 7.23 | 7.23 | 3.29% | 446,765 |
| Nov 21, 2025 | 6.90 | 7.11 | 6.77 | 7.00 | 7.00 | 1.30% | 402,880 |
| Nov 20, 2025 | 7.12 | 7.22 | 6.87 | 6.91 | 6.91 | 2.98% | 913,792 |
| Nov 19, 2025 | 6.52 | 6.74 | 6.35 | 6.71 | 6.71 | 3.39% | 452,983 |
| Nov 18, 2025 | 6.34 | 6.72 | 6.27 | 6.49 | 6.49 | 1.72% | 506,875 |
| Nov 17, 2025 | 6.36 | 7.03 | 6.22 | 6.38 | 6.38 | 1.43% | 999,691 |
| Nov 14, 2025 | 6.15 | 6.32 | 6.10 | 6.29 | 6.29 | 1.13% | 353,823 |
| Nov 13, 2025 | 6.34 | 6.35 | 6.10 | 6.22 | 6.22 | -2.20% | 448,675 |
| Nov 12, 2025 | 6.50 | 6.58 | 6.20 | 6.36 | 6.36 | -2.60% | 428,405 |
| Nov 11, 2025 | 6.79 | 6.79 | 6.49 | 6.53 | 6.53 | -2.10% | 584,279 |
| 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 |