Skip to main content

Target Hospitality Corp (NQ: TH )

7.770 +0.150 (+1.97%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 7.210 7.650 7.205 7.620 1,740,902 +0.42(+5.91%)
Jun 11, 2024 7.250 7.250 6.110 7.195 9,212,862 -3.30(-31.48%)
Jun 10, 2024 11.13 11.31 10.26 10.50 2,086,921 -0.65(-5.83%)
Jun 07, 2024 11.19 11.19 11.05 11.15 228,769 -0.04(-0.36%)
Jun 06, 2024 11.49 11.49 11.18 11.19 1,112,365 -0.35(-3.03%)
Jun 05, 2024 11.37 11.55 11.37 11.54 269,903 +0.17(+1.50%)
Jun 04, 2024 11.29 11.40 11.16 11.37 267,426 +0.09(+0.80%)
Jun 03, 2024 11.40 11.42 11.23 11.28 264,666 -0.08(-0.70%)
May 31, 2024 11.38 11.44 11.31 11.36 293,489 +0.00(+0.00%)
May 30, 2024 11.41 11.50 11.35 11.36 210,967 -0.03(-0.26%)
May 29, 2024 11.40 11.44 11.31 11.39 169,983 -0.08(-0.70%)
May 28, 2024 11.33 11.56 11.32 11.47 276,403 +0.12(+1.06%)
May 24, 2024 11.32 11.39 11.23 11.35 212,641 +0.09(+0.80%)
May 23, 2024 11.44 11.44 11.19 11.26 275,354 -0.15(-1.31%)
May 22, 2024 11.48 11.51 11.41 11.41 140,495 -0.09(-0.78%)
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 11.52 773,362 +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%)
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.