ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Target Hospitality Corp. - Common Stock (NQ:TH)

14.61 -1.29 (-8.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 14.83 14.90 14.36 14.61 7,217,374 -1.29(-8.11%)
Apr 21, 2026 15.59 16.12 14.30 15.90 772,079 +0.29(+1.86%)
Apr 20, 2026 14.77 15.65 14.74 15.61 1,620,612 +0.77(+5.19%)
Apr 17, 2026 14.83 14.97 14.55 14.84 584,811 +0.17(+1.16%)
Apr 16, 2026 14.68 14.92 14.48 14.67 507,413 -0.18(-1.21%)
Apr 15, 2026 14.41 14.98 14.34 14.85 718,262 +0.32(+2.20%)
Apr 14, 2026 14.44 14.85 14.43 14.53 791,210 +0.09(+0.62%)
Apr 13, 2026 14.34 14.62 13.93 14.44 854,382 -0.02(-0.14%)
Apr 10, 2026 14.90 14.97 14.35 14.46 1,022,662 -0.44(-2.95%)
Apr 09, 2026 14.74 15.10 14.55 14.90 1,770,379 +0.56(+3.91%)
Apr 08, 2026 13.91 14.46 13.73 14.34 882,310 +0.61(+4.44%)
Apr 07, 2026 13.60 13.99 13.33 13.73 876,737 +0.11(+0.81%)
Apr 06, 2026 13.90 14.13 13.40 13.62 961,523 -0.26(-1.87%)
Apr 02, 2026 12.72 13.90 12.36 13.88 2,060,018 +1.22(+9.64%)
Apr 01, 2026 12.42 13.29 11.89 12.66 9,711,318 +3.38(+36.42%)
Mar 31, 2026 9.380 9.430 9.150 9.280 501,299 +0.03(+0.32%)
Mar 30, 2026 9.640 9.690 9.205 9.250 431,468 -0.36(-3.75%)
Mar 27, 2026 9.560 9.670 9.425 9.610 349,769 -0.08(-0.83%)
Mar 26, 2026 9.600 9.790 9.350 9.690 338,294 +0.02(+0.21%)
Mar 25, 2026 9.640 9.730 9.440 9.670 514,896 +0.09(+0.94%)
Mar 24, 2026 9.110 9.670 8.902 9.580 639,696 +0.33(+3.57%)
Mar 23, 2026 9.120 9.419 9.040 9.250 525,951 +0.22(+2.44%)
Mar 20, 2026 9.140 9.212 8.820 9.030 510,008 -0.07(-0.77%)
Mar 19, 2026 9.060 9.280 9.040 9.100 327,444 -0.09(-0.98%)
Mar 18, 2026 9.320 9.420 9.120 9.190 483,449 -0.20(-2.13%)
Mar 17, 2026 9.540 9.780 9.320 9.390 645,712 +0.29(+3.19%)
Mar 16, 2026 9.280 9.345 8.905 9.100 537,742 -0.21(-2.26%)
Mar 13, 2026 9.730 9.730 9.205 9.310 517,028 -0.39(-4.02%)
Mar 12, 2026 9.470 9.898 9.160 9.700 1,470,849 +0.62(+6.83%)
Mar 11, 2026 9.220 9.530 8.500 9.080 964,982 +1.10(+13.78%)
Mar 10, 2026 7.830 8.300 7.800 7.980 529,308 +0.08(+1.01%)
Mar 09, 2026 7.720 7.950 7.650 7.900 316,970 +0.07(+0.89%)
Mar 06, 2026 7.780 7.870 7.590 7.830 272,618 -0.08(-1.01%)
Mar 05, 2026 7.960 8.130 7.800 7.910 416,757 -0.14(-1.74%)
Mar 04, 2026 7.700 8.110 7.645 8.050 442,233 +0.43(+5.64%)
Mar 03, 2026 7.610 7.730 7.480 7.620 304,750 -0.11(-1.42%)
Mar 02, 2026 7.770 7.810 7.585 7.730 332,634 -0.06(-0.77%)
Feb 27, 2026 7.540 7.820 7.380 7.790 471,008 +0.14(+1.83%)
Feb 26, 2026 7.070 7.900 6.950 7.650 679,922 +0.57(+8.05%)
Feb 25, 2026 6.890 7.140 6.645 7.080 516,356 +0.41(+6.15%)
Feb 24, 2026 6.900 7.080 6.530 6.670 660,501 +0.13(+1.99%)
Feb 23, 2026 6.620 6.660 6.380 6.540 301,525 -0.09(-1.36%)
Feb 20, 2026 6.930 6.930 6.460 6.630 604,541 -0.36(-5.15%)
Feb 19, 2026 6.960 7.025 6.870 6.990 166,828 -0.01(-0.14%)
Feb 18, 2026 7.090 7.165 6.990 7.000 274,934 -0.11(-1.55%)
Feb 17, 2026 7.180 7.200 7.060 7.110 188,569 -0.04(-0.56%)
Feb 13, 2026 7.080 7.210 7.040 7.150 478,366 +0.07(+0.99%)
Feb 12, 2026 7.440 7.440 7.044 7.080 304,123 -0.30(-4.07%)
Feb 11, 2026 7.440 7.490 7.310 7.380 204,637 +0.00(+0.00%)
Feb 10, 2026 7.220 7.490 7.190 7.380 330,766 +0.08(+1.10%)
Feb 09, 2026 7.300 7.370 7.115 7.300 562,002 +0.03(+0.41%)
Feb 06, 2026 7.220 7.335 7.160 7.270 398,318 +0.06(+0.83%)
Feb 05, 2026 7.150 7.260 7.070 7.210 350,760 +0.01(+0.14%)
Feb 04, 2026 7.180 7.245 7.070 7.200 252,556 +0.05(+0.70%)
Feb 03, 2026 7.000 7.280 7.000 7.150 377,087 +0.11(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.