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)

8.880 +0.040 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 8.910 9.020 8.845 8.880 259,793 +0.04(+0.45%)
Sep 25, 2025 9.100 9.135 8.760 8.840 400,923 -0.30(-3.28%)
Sep 24, 2025 8.700 9.170 8.620 9.140 399,578 +0.50(+5.79%)
Sep 23, 2025 8.830 8.990 8.620 8.640 594,200 -0.25(-2.81%)
Sep 22, 2025 8.640 8.930 8.390 8.890 460,474 +0.23(+2.66%)
Sep 19, 2025 8.610 8.715 8.450 8.660 777,332 +0.07(+0.81%)
Sep 18, 2025 8.600 8.700 8.410 8.590 538,145 -0.01(-0.12%)
Sep 17, 2025 8.740 8.855 8.490 8.600 509,043 -0.07(-0.81%)
Sep 16, 2025 8.700 8.731 8.535 8.670 273,915 -0.05(-0.57%)
Sep 15, 2025 8.840 8.890 8.710 8.720 217,136 -0.11(-1.25%)
Sep 12, 2025 8.930 8.930 8.670 8.830 356,890 -0.08(-0.90%)
Sep 11, 2025 8.780 8.930 8.715 8.910 363,546 +0.13(+1.48%)
Sep 10, 2025 8.680 8.780 8.550 8.780 292,819 +0.07(+0.80%)
Sep 09, 2025 8.720 8.750 8.540 8.710 189,713 -0.04(-0.46%)
Sep 08, 2025 8.780 8.800 8.620 8.750 271,850 -0.03(-0.34%)
Sep 05, 2025 8.690 8.840 8.620 8.780 209,121 +0.09(+1.04%)
Sep 04, 2025 8.830 8.840 8.620 8.690 229,193 -0.11(-1.25%)
Sep 03, 2025 8.870 8.945 8.690 8.800 347,160 -0.11(-1.29%)
Sep 02, 2025 8.980 9.050 8.720 8.915 357,646 -0.16(-1.71%)
Aug 29, 2025 9.050 9.130 8.900 9.070 399,555 +0.04(+0.44%)
Aug 28, 2025 8.880 9.160 8.780 9.030 581,053 +0.15(+1.69%)
Aug 27, 2025 8.810 9.000 8.810 8.880 279,740 +0.04(+0.51%)
Aug 26, 2025 8.810 8.895 8.720 8.835 419,581 -0.03(-0.39%)
Aug 25, 2025 8.990 9.120 8.825 8.870 320,534 -0.13(-1.44%)
Aug 22, 2025 8.940 9.220 8.870 9.000 539,594 +0.15(+1.69%)
Aug 21, 2025 8.940 9.040 8.760 8.850 397,078 -0.15(-1.67%)
Aug 20, 2025 8.610 9.100 8.610 9.000 945,893 +0.40(+4.65%)
Aug 19, 2025 8.870 8.880 8.430 8.600 1,180,122 +0.55(+6.83%)
Aug 18, 2025 8.050 8.190 8.010 8.050 331,764 +0.05(+0.63%)
Aug 15, 2025 7.990 8.185 7.850 8.000 649,332 +0.02(+0.25%)
Aug 14, 2025 8.040 8.042 7.850 7.980 393,819 -0.08(-0.99%)
Aug 13, 2025 8.030 8.150 7.880 8.060 394,586 -0.01(-0.12%)
Aug 12, 2025 8.180 8.240 8.050 8.070 490,750 -0.10(-1.22%)
Aug 11, 2025 8.420 8.470 8.060 8.170 329,649 -0.28(-3.31%)
Aug 08, 2025 8.120 8.645 8.090 8.450 572,111 +0.27(+3.30%)
Aug 07, 2025 7.780 8.725 7.690 8.180 1,310,005 +0.88(+12.05%)
Aug 06, 2025 7.410 7.480 7.300 7.300 277,300 -0.13(-1.75%)
Aug 05, 2025 7.420 7.500 7.290 7.430 297,802 +0.03(+0.41%)
Aug 04, 2025 7.430 7.480 7.290 7.400 232,207 -0.03(-0.40%)
Aug 01, 2025 7.500 7.572 7.415 7.430 209,211 -0.16(-2.11%)
Jul 31, 2025 7.420 7.635 7.416 7.590 243,820 +0.12(+1.61%)
Jul 30, 2025 7.590 7.690 7.450 7.470 221,270 -0.09(-1.19%)
Jul 29, 2025 7.870 7.920 7.540 7.560 243,978 -0.31(-3.94%)
Jul 28, 2025 7.870 7.985 7.790 7.870 228,308 -0.03(-0.38%)
Jul 25, 2025 7.740 7.905 7.660 7.900 216,092 +0.17(+2.20%)
Jul 24, 2025 7.760 7.875 7.680 7.730 348,252 -0.08(-1.02%)
Jul 23, 2025 7.580 7.835 7.570 7.810 267,556 +0.27(+3.58%)
Jul 22, 2025 7.540 7.680 7.480 7.540 266,544 +0.00(+0.00%)
Jul 21, 2025 7.630 7.790 7.522 7.540 206,699 -0.04(-0.59%)
Jul 18, 2025 7.870 7.875 7.580 7.585 214,159 -0.21(-2.76%)
Jul 17, 2025 7.790 7.910 7.755 7.800 194,368 +0.01(+0.13%)
Jul 16, 2025 7.830 7.875 7.690 7.790 210,145 +0.00(+0.00%)
Jul 15, 2025 7.880 7.890 7.741 7.790 195,714 -0.06(-0.76%)
Jul 14, 2025 7.970 8.045 7.760 7.850 280,144 -0.16(-2.00%)
Jul 11, 2025 8.070 8.100 7.880 8.010 302,944 -0.10(-1.23%)
Jul 10, 2025 7.960 8.240 7.950 8.110 361,173 +0.12(+1.50%)
Jul 09, 2025 7.760 8.100 7.670 7.990 478,499 +0.27(+3.50%)
Jul 08, 2025 7.640 7.800 7.640 7.720 293,964 +0.12(+1.58%)
Jul 07, 2025 7.290 7.715 7.280 7.600 579,592 +0.25(+3.40%)
Jul 03, 2025 7.250 7.370 7.234 7.350 317,458 +0.15(+2.08%)
Jul 02, 2025 7.220 7.220 7.100 7.200 233,194 +0.00(+0.00%)
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 following
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.