Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
6.92
-0.05 (-0.72%)
At close: May 9, 2025, 4:00 PM
6.92
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.91 | 7.05 | 6.86 | 6.92 | 6.92 | -0.72% | 228,460 |
| May 8, 2025 | 6.91 | 7.22 | 6.91 | 6.97 | 6.97 | 2.05% | 322,280 |
| May 7, 2025 | 7.27 | 7.30 | 6.79 | 6.83 | 6.83 | -5.79% | 315,143 |
| May 6, 2025 | 7.15 | 7.38 | 7.15 | 7.25 | 7.25 | -0.14% | 437,845 |
| May 5, 2025 | 7.14 | 7.29 | 6.97 | 7.26 | 7.26 | 0.41% | 507,618 |
| May 2, 2025 | 7.11 | 7.32 | 7.09 | 7.23 | 7.23 | 2.99% | 601,860 |
| May 1, 2025 | 6.81 | 7.06 | 6.66 | 7.02 | 7.02 | 3.24% | 420,481 |
| Apr 30, 2025 | 6.57 | 6.98 | 6.41 | 6.80 | 6.80 | 1.95% | 1,161,892 |
| Apr 29, 2025 | 6.23 | 6.69 | 6.17 | 6.67 | 6.67 | 6.72% | 475,505 |
| Apr 28, 2025 | 6.35 | 6.41 | 6.22 | 6.25 | 6.25 | -1.57% | 229,791 |
| Apr 25, 2025 | 6.33 | 6.36 | 6.21 | 6.35 | 6.35 | -0.47% | 254,474 |
| Apr 24, 2025 | 6.39 | 6.50 | 6.29 | 6.38 | 6.38 | -0.62% | 211,797 |
| Apr 23, 2025 | 6.70 | 6.72 | 6.41 | 6.42 | 6.42 | -2.95% | 208,299 |
| Apr 22, 2025 | 6.45 | 6.63 | 6.39 | 6.62 | 6.62 | 4.17% | 364,938 |
| Apr 21, 2025 | 6.61 | 6.61 | 6.29 | 6.35 | 6.35 | -4.44% | 388,497 |
| Apr 17, 2025 | 6.68 | 6.72 | 6.53 | 6.65 | 6.65 | -0.67% | 227,603 |
| Apr 16, 2025 | 6.74 | 6.75 | 6.61 | 6.69 | 6.69 | -0.59% | 232,160 |
| Apr 15, 2025 | 6.58 | 6.75 | 6.52 | 6.73 | 6.73 | 1.66% | 269,410 |
| Apr 14, 2025 | 7.17 | 7.17 | 6.59 | 6.62 | 6.62 | -5.43% | 453,703 |
| Apr 11, 2025 | 6.70 | 7.05 | 6.67 | 7.00 | 7.00 | 4.17% | 527,486 |
| Apr 10, 2025 | 6.78 | 6.81 | 6.52 | 6.72 | 6.72 | -2.18% | 374,721 |
| Apr 9, 2025 | 6.27 | 6.97 | 6.17 | 6.87 | 6.87 | 8.02% | 642,768 |
| Apr 8, 2025 | 6.64 | 6.64 | 6.29 | 6.36 | 6.36 | -0.63% | 494,101 |
| Apr 7, 2025 | 6.32 | 6.75 | 6.05 | 6.40 | 6.40 | -2.29% | 691,546 |
| Apr 4, 2025 | 6.44 | 6.64 | 6.35 | 6.55 | 6.55 | -2.53% | 590,874 |
| Apr 3, 2025 | 6.69 | 6.86 | 6.42 | 6.72 | 6.72 | -2.18% | 774,273 |
| Apr 2, 2025 | 6.70 | 7.04 | 6.70 | 6.87 | 6.87 | 1.18% | 569,168 |
| Apr 1, 2025 | 6.60 | 6.87 | 6.37 | 6.79 | 6.79 | 3.19% | 556,657 |
| Mar 31, 2025 | 6.72 | 6.83 | 6.52 | 6.58 | 6.58 | -0.90% | 907,807 |
| Mar 28, 2025 | 6.66 | 6.69 | 6.44 | 6.64 | 6.64 | -1.19% | 737,780 |
| Mar 27, 2025 | 6.37 | 6.75 | 6.32 | 6.72 | 6.72 | 3.07% | 517,910 |
| Mar 26, 2025 | 6.63 | 6.99 | 6.19 | 6.52 | 6.52 | 6.36% | 1,189,994 |
| Mar 25, 2025 | 6.16 | 6.29 | 5.94 | 6.13 | 6.13 | 0.33% | 623,640 |
| Mar 24, 2025 | 5.98 | 6.14 | 5.98 | 6.11 | 6.11 | 2.17% | 558,361 |
| Mar 21, 2025 | 5.88 | 6.00 | 5.72 | 5.98 | 5.98 | 0.50% | 1,121,398 |
| Mar 20, 2025 | 5.93 | 6.10 | 5.89 | 5.95 | 5.95 | - | 367,122 |
| Mar 19, 2025 | 5.84 | 5.96 | 5.79 | 5.95 | 5.95 | 1.71% | 408,646 |
| Mar 18, 2025 | 5.72 | 5.86 | 5.56 | 5.85 | 5.85 | 2.45% | 478,548 |
| Mar 17, 2025 | 5.71 | 5.75 | 5.52 | 5.71 | 5.71 | 0.26% | 552,480 |
| Mar 14, 2025 | 5.59 | 5.80 | 5.52 | 5.70 | 5.70 | 2.06% | 545,955 |
| Mar 13, 2025 | 5.50 | 5.68 | 5.41 | 5.58 | 5.58 | -0.53% | 741,587 |
| Mar 12, 2025 | 5.29 | 5.66 | 5.10 | 5.61 | 5.61 | 3.89% | 1,490,903 |
| Mar 11, 2025 | 5.41 | 5.53 | 5.24 | 5.40 | 5.40 | -0.74% | 666,011 |
| Mar 10, 2025 | 5.81 | 5.81 | 5.30 | 5.44 | 5.44 | -7.01% | 791,977 |
| Mar 7, 2025 | 5.82 | 5.95 | 5.63 | 5.85 | 5.85 | -0.68% | 863,828 |
| Mar 6, 2025 | 6.24 | 6.32 | 5.76 | 5.89 | 5.89 | 6.32% | 2,013,092 |
| Mar 5, 2025 | 5.50 | 5.62 | 5.32 | 5.54 | 5.54 | 0.91% | 785,810 |
| Mar 4, 2025 | 5.44 | 5.57 | 5.36 | 5.49 | 5.49 | -1.08% | 621,991 |
| Mar 3, 2025 | 5.65 | 5.79 | 5.37 | 5.55 | 5.55 | -1.07% | 610,947 |
| Feb 28, 2025 | 5.71 | 5.77 | 5.48 | 5.61 | 5.61 | -0.71% | 691,794 |