Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
7.72
-0.09 (-1.15%)
Jul 24, 2025, 3:25 PM - Market open
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 7.76 | 7.88 | 7.76 | 7.76 | - | -0.70% | 133,133 |
| Jul 23, 2025 | 7.58 | 7.84 | 7.57 | 7.81 | 7.81 | 3.58% | 267,556 |
| Jul 22, 2025 | 7.54 | 7.68 | 7.48 | 7.54 | 7.54 | - | 266,544 |
| Jul 21, 2025 | 7.63 | 7.79 | 7.52 | 7.54 | 7.54 | -0.59% | 206,699 |
| Jul 18, 2025 | 7.87 | 7.88 | 7.58 | 7.59 | 7.59 | -2.76% | 214,159 |
| Jul 17, 2025 | 7.79 | 7.91 | 7.76 | 7.80 | 7.80 | 0.13% | 194,368 |
| Jul 16, 2025 | 7.83 | 7.88 | 7.69 | 7.79 | 7.79 | - | 210,145 |
| Jul 15, 2025 | 7.88 | 7.89 | 7.74 | 7.79 | 7.79 | -0.76% | 195,714 |
| Jul 14, 2025 | 7.97 | 8.05 | 7.76 | 7.85 | 7.85 | -2.00% | 282,044 |
| Jul 11, 2025 | 8.07 | 8.10 | 7.88 | 8.01 | 8.01 | -1.23% | 302,944 |
| Jul 10, 2025 | 7.96 | 8.24 | 7.95 | 8.11 | 8.11 | 1.50% | 361,173 |
| Jul 9, 2025 | 7.76 | 8.10 | 7.67 | 7.99 | 7.99 | 3.50% | 478,999 |
| Jul 8, 2025 | 7.64 | 7.80 | 7.64 | 7.72 | 7.72 | 1.58% | 293,964 |
| Jul 7, 2025 | 7.29 | 7.72 | 7.28 | 7.60 | 7.60 | 3.40% | 579,592 |
| Jul 3, 2025 | 7.25 | 7.37 | 7.24 | 7.35 | 7.35 | 2.08% | 317,458 |
| Jul 2, 2025 | 7.22 | 7.22 | 7.10 | 7.20 | 7.20 | - | 233,194 |
| Jul 1, 2025 | 7.10 | 7.32 | 7.05 | 7.20 | 7.20 | 1.12% | 407,019 |
| Jun 30, 2025 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | -0.70% | 264,531 |
| Jun 27, 2025 | 7.21 | 7.31 | 7.11 | 7.17 | 7.17 | -0.55% | 1,320,173 |
| Jun 26, 2025 | 7.13 | 7.41 | 7.13 | 7.21 | 7.21 | 1.84% | 270,549 |
| Jun 25, 2025 | 7.19 | 7.22 | 7.07 | 7.08 | 7.08 | -1.67% | 209,807 |
| 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 |