Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
7.20
+0.08 (1.12%)
Jun 24, 2025, 4:00 PM - Market closed
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 7.17 | 7.37 | 7.17 | 7.20 | 7.20 | 1.12% | 409,703 |
| Jun 23, 2025 | 7.06 | 7.17 | 6.98 | 7.12 | 7.12 | 0.56% | 300,369 |
| Jun 20, 2025 | 7.13 | 7.20 | 7.07 | 7.08 | 7.08 | - | 1,180,291 |
| Jun 18, 2025 | 6.96 | 7.21 | 6.93 | 7.08 | 7.08 | 1.43% | 411,691 |
| Jun 17, 2025 | 6.97 | 7.16 | 6.95 | 6.98 | 6.98 | -0.14% | 518,594 |
| Jun 16, 2025 | 6.97 | 7.14 | 6.94 | 6.99 | 6.99 | 1.60% | 400,715 |
| Jun 13, 2025 | 6.69 | 6.96 | 6.61 | 6.88 | 6.88 | 0.73% | 287,580 |
| Jun 12, 2025 | 6.91 | 6.93 | 6.77 | 6.83 | 6.83 | -2.01% | 310,782 |
| Jun 11, 2025 | 7.03 | 7.03 | 6.78 | 6.97 | 6.97 | -0.29% | 369,035 |
| Jun 10, 2025 | 6.97 | 7.20 | 6.94 | 6.99 | 6.99 | 0.72% | 307,539 |
| Jun 9, 2025 | 7.08 | 7.14 | 6.87 | 6.94 | 6.94 | -1.14% | 235,559 |
| Jun 6, 2025 | 7.31 | 7.45 | 7.00 | 7.02 | 7.02 | -2.77% | 303,204 |
| Jun 5, 2025 | 7.28 | 7.30 | 7.15 | 7.22 | 7.22 | -0.28% | 287,128 |
| Jun 4, 2025 | 7.21 | 7.29 | 7.12 | 7.24 | 7.24 | 0.14% | 247,727 |
| Jun 3, 2025 | 7.04 | 7.32 | 7.04 | 7.23 | 7.23 | 2.99% | 304,524 |
| Jun 2, 2025 | 7.31 | 7.34 | 6.95 | 7.02 | 7.02 | -3.97% | 393,450 |
| May 30, 2025 | 7.29 | 7.40 | 7.16 | 7.31 | 7.31 | 0.27% | 444,576 |
| May 29, 2025 | 7.28 | 7.30 | 7.07 | 7.29 | 7.29 | 0.28% | 511,236 |
| May 28, 2025 | 7.35 | 7.42 | 7.17 | 7.27 | 7.27 | -1.22% | 234,305 |
| May 27, 2025 | 7.40 | 7.58 | 7.33 | 7.36 | 7.36 | -0.14% | 345,894 |
| May 23, 2025 | 7.53 | 7.58 | 7.36 | 7.37 | 7.37 | -3.03% | 386,985 |
| May 22, 2025 | 7.21 | 7.62 | 7.13 | 7.60 | 7.60 | 5.26% | 632,867 |
| May 21, 2025 | 7.19 | 7.64 | 7.14 | 7.22 | 7.22 | -0.41% | 735,634 |
| May 20, 2025 | 7.42 | 7.44 | 7.09 | 7.25 | 7.25 | -2.82% | 584,670 |
| May 19, 2025 | 6.39 | 7.48 | 6.15 | 7.46 | 7.46 | 5.07% | 835,584 |
| May 16, 2025 | 7.00 | 7.13 | 6.93 | 7.10 | 7.10 | 1.57% | 608,510 |
| May 15, 2025 | 6.92 | 7.20 | 6.82 | 6.99 | 6.99 | 1.01% | 581,747 |
| May 14, 2025 | 7.01 | 7.01 | 6.71 | 6.92 | 6.92 | -1.00% | 531,437 |
| May 13, 2025 | 7.00 | 7.08 | 6.95 | 6.99 | 6.99 | 0.58% | 212,168 |
| May 12, 2025 | 7.06 | 7.20 | 6.88 | 6.95 | 6.95 | 0.43% | 289,547 |
| 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 |