Target Hospitality Corp. TH
NASDAQ · United States · Consumer Services
$19.96+0.24 (+1.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.92 | +1.04% | $19.64 | $20.08 | $19.64 | 91.79K |
| 2026-09-30 | $19.72 | +2.28% | $19.41 | $19.96 | $19.35 | 1.44M |
| 2026-09-29 | $19.28 | -0.10% | $19.33 | $19.75 | $19.21 | 1.43M |
| 2026-09-28 | $19.30 | -6.22% | $20.75 | $20.75 | $18.94 | 1.73M |
| 2026-09-25 | $20.58 | -4.06% | $21.68 | $21.70 | $20.56 | 2.12M |
| 2026-09-24 | $21.45 | +1.18% | $20.88 | $21.76 | $20.88 | 2.76M |
| 2026-09-23 | $21.20 | +0.05% | $21.15 | $21.44 | $20.88 | 1.22M |
| 2026-09-22 | $21.19 | -0.42% | $21.19 | $21.73 | $20.64 | 1.85M |
| 2026-09-21 | $21.28 | +0.42% | $21.65 | $21.65 | $21.10 | 1.86M |
| 2026-09-18 | $21.19 | +2.07% | $20.91 | $21.42 | $20.68 | 4.95M |
| 2026-09-17 | $20.76 | +10.66% | $19.36 | $20.77 | $19.32 | 2.53M |
| 2026-09-16 | $18.76 | +0.05% | $18.80 | $19.26 | $18.45 | 1.88M |
| 2026-09-15 | $18.75 | +1.08% | $18.55 | $18.88 | $18.44 | 2.20M |
| 2026-09-14 | $18.55 | -3.64% | $19.20 | $19.31 | $18.43 | 1.55M |
| 2026-09-11 | $19.25 | +0.68% | $19.43 | $19.55 | $18.85 | 1.46M |
| 2026-09-10 | $19.12 | -0.42% | $19.15 | $19.20 | $18.83 | 2.82M |
| 2026-09-09 | $19.20 | -5.19% | $18.75 | $19.41 | $18.60 | 11.01M |
| 2026-09-08 | $20.25 | +3.74% | $19.55 | $20.47 | $19.24 | 1.70M |
| 2026-09-04 | $19.52 | +5.29% | $18.59 | $19.75 | $18.59 | 1.43M |
| 2026-09-03 | $18.54 | +0.82% | $18.38 | $18.87 | $18.10 | 715.80K |
| 2026-09-02 | $18.39 | +1.77% | $17.98 | $18.56 | $17.86 | 839.00K |
| 2026-09-01 | $18.07 | -2.43% | $18.45 | $18.57 | $17.80 | 890.20K |
| 2026-08-31 | $18.52 | -0.16% | $18.13 | $18.65 | $17.88 | 1.42M |
| 2026-08-28 | $18.55 | -2.16% | $19.00 | $19.65 | $18.40 | 1.63M |
| 2026-08-27 | $18.96 | +12.99% | $17.30 | $19.06 | $17.30 | 2.58M |
| 2026-08-26 | $16.78 | -3.51% | $18.35 | $18.68 | $16.70 | 2.09M |
| 2026-08-25 | $17.39 | -2.47% | $17.94 | $18.18 | $17.20 | 1.25M |
| 2026-08-24 | $17.83 | -0.11% | $17.69 | $18.23 | $17.61 | 969.50K |
| 2026-08-21 | $17.85 | +1.25% | $17.65 | $17.93 | $17.23 | 1.09M |
| 2026-08-20 | $17.63 | +3.46% | $17.59 | $17.67 | $16.88 | 914.50K |
| 2026-08-19 | $17.04 | -2.46% | $17.48 | $17.83 | $17.02 | 675.70K |
| 2026-08-18 | $17.47 | -3.32% | $17.88 | $17.99 | $17.14 | 1.20M |
| 2026-08-17 | $18.07 | +3.61% | $17.79 | $18.16 | $17.50 | 1.17M |
| 2026-08-14 | $17.44 | +7.19% | $16.26 | $17.50 | $16.19 | 703.30K |
| 2026-08-13 | $16.27 | +0.81% | $16.06 | $16.73 | $16.00 | 941.60K |
| 2026-08-12 | $16.14 | -2.89% | $16.81 | $17.22 | $16.11 | 1.04M |
| 2026-08-11 | $16.62 | +3.42% | $16.07 | $17.29 | $16.05 | 1.97M |
| 2026-08-10 | $16.07 | -2.67% | $15.53 | $17.54 | $15.02 | 2.00M |
| 2026-08-07 | $16.51 | +3.19% | $16.19 | $16.97 | $15.89 | 1.59M |
| 2026-08-06 | $16.00 | +1.52% | $15.76 | $16.45 | $15.58 | 1.26M |
| 2026-08-05 | $15.76 | -1.44% | $16.00 | $16.21 | $15.62 | 1.09M |
| 2026-08-04 | $15.99 | +1.27% | $15.98 | $16.30 | $15.91 | 958.40K |
| 2026-08-03 | $15.79 | +3.88% | $15.22 | $15.91 | $15.06 | 932.60K |
| 2026-07-31 | $15.20 | +4.83% | $14.59 | $15.21 | $14.08 | 1.38M |
| 2026-07-30 | $14.50 | +0.97% | $14.57 | $14.96 | $14.42 | 1.08M |
| 2026-07-29 | $14.36 | -2.84% | $14.82 | $15.09 | $14.19 | 1.17M |
| 2026-07-28 | $14.78 | -8.20% | $16.08 | $16.10 | $14.48 | 1.45M |
| 2026-07-27 | $16.10 | -0.31% | $16.35 | $16.42 | $15.26 | 1.39M |
| 2026-07-24 | $16.15 | -1.16% | $16.34 | $16.75 | $16.04 | 582.50K |
| 2026-07-23 | $16.34 | -2.21% | $16.54 | $16.77 | $16.18 | 659.50K |
| 2026-07-22 | $16.71 | -0.65% | $16.69 | $16.90 | $16.56 | 544.10K |
| 2026-07-21 | $16.82 | +2.62% | $16.51 | $17.12 | $16.10 | 807.20K |
| 2026-07-20 | $16.39 | +0.18% | $16.40 | $16.77 | $16.26 | 531.30K |
| 2026-07-17 | $16.36 | -3.02% | $16.55 | $16.97 | $16.31 | 703.00K |
| 2026-07-16 | $16.87 | -1.06% | $16.94 | $17.09 | $16.68 | 842.90K |
| 2026-07-15 | $17.05 | -1.56% | $17.40 | $17.65 | $16.98 | 594.70K |
| 2026-07-14 | $17.32 | +3.46% | $17.38 | $18.06 | $17.28 | 1.09M |
| 2026-07-13 | $16.74 | -6.79% | $17.85 | $17.94 | $16.71 | 1.03M |
| 2026-07-10 | $17.96 | -2.60% | $18.30 | $18.35 | $17.61 | 636.00K |
| 2026-07-09 | $18.44 | +1.15% | $18.36 | $18.50 | $17.97 | 655.70K |
| 2026-07-08 | $18.23 | +1.45% | $17.85 | $18.53 | $17.71 | 1.03M |
| 2026-07-07 | $17.97 | +1.30% | $17.76 | $18.14 | $17.44 | 1.54M |
| 2026-07-06 | $17.74 | -3.95% | $18.83 | $18.83 | $17.59 | 1.82M |
| 2026-07-02 | $18.47 | -6.39% | $19.76 | $19.88 | $18.40 | 1.30M |
| 2026-07-01 | $19.73 | -3.09% | $20.15 | $20.25 | $19.52 | 3.06M |
| 2026-06-30 | $20.36 | -0.39% | $20.21 | $20.52 | $20.00 | 1.38M |
| 2026-06-29 | $20.44 | +0.84% | $20.27 | $20.63 | $20.06 | 1.39M |
| 2026-06-26 | $20.27 | +0.40% | $20.02 | $20.85 | $19.89 | 3.46M |
| 2026-06-25 | $20.19 | +0.90% | $20.20 | $20.83 | $19.99 | 1.07M |
| 2026-06-24 | $20.01 | -2.49% | $20.53 | $20.61 | $19.81 | 1.49M |
| 2026-06-23 | $20.52 | +1.89% | $19.77 | $20.78 | $19.74 | 1.54M |
| 2026-06-22 | $20.14 | -0.10% | $20.13 | $20.53 | $19.77 | 1.64M |
| 2026-06-18 | $20.16 | +4.02% | $19.60 | $20.33 | $19.29 | 1.56M |
| 2026-06-17 | $19.38 | +1.89% | $18.87 | $19.46 | $18.80 | 1.13M |
| 2026-06-16 | $19.02 | +0.58% | $18.84 | $19.30 | $18.65 | 1.60M |
| 2026-06-15 | $18.91 | +2.77% | $18.54 | $19.00 | $18.38 | 1.13M |
| 2026-06-12 | $18.40 | +4.13% | $17.74 | $18.42 | $17.49 | 1.07M |
| 2026-06-11 | $17.67 | +3.70% | $17.24 | $17.73 | $17.12 | 1.39M |
| 2026-06-10 | $17.04 | +3.65% | $16.52 | $17.10 | $16.36 | 1.13M |
| 2026-06-09 | $16.44 | -1.62% | $16.85 | $17.03 | $16.32 | 1.11M |
| 2026-06-08 | $16.71 | +3.72% | $16.10 | $16.76 | $15.95 | 1.21M |
| 2026-06-05 | $16.11 | -4.16% | $16.86 | $16.90 | $16.06 | 943.40K |
| 2026-06-04 | $16.81 | -1.47% | $16.76 | $17.02 | $16.43 | 1.40M |
| 2026-06-03 | $17.06 | +0.65% | $16.87 | $17.06 | $16.28 | 2.27M |
| 2026-06-02 | $16.95 | -1.28% | $17.06 | $17.28 | $16.89 | 1.15M |
| 2026-06-01 | $17.17 | -1.09% | $17.22 | $17.40 | $17.02 | 1.51M |
| 2026-05-29 | $17.36 | +0.81% | $17.22 | $17.41 | $16.83 | 2.41M |
| 2026-05-28 | $17.22 | -6.06% | $17.21 | $17.44 | $17.05 | 6.05M |
| 2026-05-27 | $18.33 | -0.11% | $18.42 | $18.72 | $18.27 | 796.80K |
| 2026-05-26 | $18.35 | +2.51% | $18.12 | $18.50 | $17.96 | 831.30K |