Skip to main content

Target Hospitality Corp (NQ: TH )

11.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 11.44 11.54 11.44 11.50 209,512 +0.02(+0.17%)
May 20, 2024 11.46 11.55 11.43 11.48 235,175 +0.07(+0.61%)
May 17, 2024 11.55 11.56 11.36 11.41 254,737 -0.10(-0.87%)
May 16, 2024 11.63 11.69 11.47 11.51 292,993 -0.16(-1.37%)
May 15, 2024 11.66 11.71 11.60 11.67 229,468 +0.03(+0.26%)
May 14, 2024 11.67 11.84 11.61 11.64 464,275 +0.08(+0.69%)
May 13, 2024 11.57 11.65 11.42 11.56 264,486 -0.01(-0.09%)
May 10, 2024 11.60 11.63 11.46 11.57 225,426 -0.09(-0.77%)
May 09, 2024 11.72 11.72 11.53 11.66 287,444 +0.14(+1.22%)
May 08, 2024 11.39 11.79 11.23 11.52 773,361 +0.42(+3.78%)
May 07, 2024 11.12 11.18 11.04 11.10 382,626 -0.03(-0.22%)
May 06, 2024 11.19 11.24 11.11 11.12 261,427 -0.07(-0.67%)
May 03, 2024 11.35 11.35 11.15 11.20 258,444 -0.03(-0.27%)
May 02, 2024 11.14 11.26 11.06 11.23 297,459 +0.13(+1.17%)
May 01, 2024 11.10 11.26 11.09 11.10 360,381 -0.03(-0.22%)
Apr 30, 2024 11.29 11.33 11.11 11.12 380,829 -0.19(-1.64%)
Apr 29, 2024 11.06 11.37 11.05 11.31 532,333 +0.19(+1.71%)
Apr 26, 2024 11.15 11.18 11.05 11.12 543,348 +0.04(+0.36%)
Apr 25, 2024 10.98 11.15 10.94 11.08 408,420 +0.07(+0.64%)
Apr 24, 2024 10.90 11.03 10.89 11.01 533,536 +0.20(+1.85%)
Apr 23, 2024 11.00 11.08 10.79 10.81 526,432 -0.19(-1.73%)
Apr 22, 2024 10.88 11.04 10.71 11.00 649,631 +0.10(+0.92%)
Apr 19, 2024 10.77 11.08 10.77 10.90 447,978 +0.02(+0.18%)
Apr 18, 2024 10.71 10.98 10.66 10.88 511,862 +0.24(+2.26%)
Apr 17, 2024 10.54 10.82 10.53 10.64 635,089 +0.11(+1.00%)
Apr 16, 2024 10.62 10.70 10.48 10.54 571,356 -0.08(-0.80%)
Apr 15, 2024 10.71 10.74 10.60 10.62 296,553 -0.09(-0.84%)
Apr 12, 2024 10.72 10.84 10.64 10.71 443,220 -0.11(-1.02%)
Apr 11, 2024 10.83 10.95 10.79 10.82 295,950 -0.05(-0.46%)
Apr 10, 2024 10.80 10.88 10.74 10.87 267,986 -0.03(-0.28%)
Apr 09, 2024 10.85 10.92 10.83 10.90 252,909 +0.02(+0.18%)
Apr 08, 2024 10.90 10.94 10.76 10.88 236,104 +0.03(+0.28%)
Apr 05, 2024 10.89 10.95 10.79 10.85 325,732 -0.06(-0.55%)
Apr 04, 2024 10.80 11.15 10.75 10.91 616,346 +0.19(+1.77%)
Apr 03, 2024 10.71 10.78 10.68 10.72 328,092 -0.05(-0.46%)
Apr 02, 2024 10.71 10.79 10.61 10.77 550,622 +0.05(+0.47%)
Apr 01, 2024 10.93 10.96 10.56 10.72 845,660 -0.15(-1.38%)
Mar 28, 2024 10.97 10.92 10.85 10.87 605,136 -0.09(-0.82%)
Mar 27, 2024 10.89 11.03 10.89 10.96 677,415 +0.05(+0.46%)
Mar 26, 2024 11.19 11.25 10.84 10.91 1,176,693 -0.21(-1.89%)
Mar 25, 2024 10.34 11.19 10.26 11.12 4,853,548 +2.20(+24.66%)
Mar 22, 2024 9.290 9.290 8.870 8.920 528,743 -0.36(-3.88%)
Mar 21, 2024 9.160 9.378 9.015 9.280 709,121 +0.16(+1.75%)
Mar 20, 2024 8.620 9.130 8.570 9.120 1,061,852 +0.56(+6.54%)
Mar 19, 2024 8.690 8.880 8.560 8.560 672,885 -0.13(-1.50%)
Mar 18, 2024 8.920 8.960 8.650 8.690 538,059 -0.22(-2.47%)
Mar 15, 2024 8.940 9.100 8.910 8.910 844,353 -0.04(-0.45%)
Mar 14, 2024 8.650 9.360 8.650 8.950 2,480,708 +0.28(+3.23%)
Mar 13, 2024 10.02 10.24 8.540 8.670 1,540,667 +0.13(+1.52%)
Mar 12, 2024 8.530 8.670 8.501 8.540 556,070 +0.03(+0.35%)
Mar 11, 2024 8.670 8.710 8.495 8.510 312,323 -0.11(-1.28%)
Mar 08, 2024 8.620 8.670 8.560 8.620 299,854 +0.06(+0.70%)
Mar 07, 2024 8.610 8.710 8.540 8.560 559,202 -0.03(-0.35%)
Mar 06, 2024 8.980 9.040 8.580 8.590 430,926 -0.40(-4.45%)
Mar 05, 2024 9.200 9.200 8.990 8.990 300,577 -0.08(-0.88%)
Mar 04, 2024 9.490 9.550 9.060 9.070 464,201 -0.53(-5.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.