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)

8.240 +0.470 (+6.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 8.110 8.350 7.925 8.240 564,660 +0.47(+6.05%)
Dec 04, 2025 7.720 7.908 7.570 7.770 311,344 +0.01(+0.13%)
Dec 03, 2025 8.000 8.120 7.750 7.760 641,613 +0.01(+0.13%)
Dec 02, 2025 7.940 7.940 7.655 7.750 525,098 -0.18(-2.27%)
Dec 01, 2025 7.720 7.960 7.430 7.930 709,104 +0.13(+1.67%)
Nov 28, 2025 7.720 7.900 7.620 7.800 411,852 +0.12(+1.56%)
Nov 26, 2025 7.480 7.690 7.403 7.680 357,101 +0.16(+2.13%)
Nov 25, 2025 7.260 7.565 7.160 7.520 434,010 +0.29(+4.01%)
Nov 24, 2025 7.000 7.280 6.831 7.230 446,765 +0.23(+3.29%)
Nov 21, 2025 6.900 7.105 6.770 7.000 402,880 +0.09(+1.30%)
Nov 20, 2025 7.120 7.220 6.870 6.910 913,792 +0.20(+2.98%)
Nov 19, 2025 6.520 6.740 6.350 6.710 450,867 +0.22(+3.39%)
Nov 18, 2025 6.340 6.720 6.270 6.490 506,875 +0.11(+1.72%)
Nov 17, 2025 6.360 7.030 6.220 6.380 999,691 +0.09(+1.43%)
Nov 14, 2025 6.150 6.320 6.101 6.290 354,226 +0.07(+1.13%)
Nov 13, 2025 6.340 6.350 6.100 6.220 448,675 -0.14(-2.20%)
Nov 12, 2025 6.500 6.575 6.200 6.360 428,400 -0.17(-2.60%)
Nov 11, 2025 6.780 6.785 6.485 6.530 584,279 -0.14(-2.10%)
Nov 10, 2025 6.470 6.750 6.235 6.670 586,036 +0.26(+4.06%)
Nov 07, 2025 6.460 6.460 5.970 6.410 1,348,218 -0.11(-1.69%)
Nov 06, 2025 8.000 8.190 6.510 6.520 722,435 -1.20(-15.54%)
Nov 05, 2025 7.410 7.720 7.350 7.720 399,704 +0.33(+4.47%)
Nov 04, 2025 7.720 7.843 7.350 7.390 334,296 -0.39(-5.01%)
Nov 03, 2025 7.720 7.840 7.490 7.780 424,218 +0.09(+1.17%)
Oct 31, 2025 7.550 7.840 7.450 7.690 771,412 +0.07(+0.92%)
Oct 30, 2025 7.300 7.650 7.240 7.620 629,434 +0.27(+3.67%)
Oct 29, 2025 7.150 7.750 7.150 7.350 743,926 +0.23(+3.23%)
Oct 28, 2025 7.260 7.265 7.090 7.120 208,756 -0.12(-1.66%)
Oct 27, 2025 7.500 7.580 7.200 7.240 307,104 -0.24(-3.21%)
Oct 24, 2025 7.210 7.555 7.180 7.480 366,640 +0.26(+3.60%)
Oct 23, 2025 7.250 7.375 7.160 7.220 254,256 -0.04(-0.55%)
Oct 22, 2025 7.350 7.380 7.160 7.260 354,505 -0.07(-0.95%)
Oct 21, 2025 7.160 7.390 7.090 7.330 247,831 +0.17(+2.37%)
Oct 20, 2025 7.010 7.180 7.000 7.160 326,838 +0.16(+2.29%)
Oct 17, 2025 7.020 7.090 6.945 7.000 335,768 -0.02(-0.28%)
Oct 16, 2025 7.270 7.360 7.000 7.020 323,063 -0.24(-3.31%)
Oct 15, 2025 7.580 7.580 7.180 7.260 262,816 -0.17(-2.29%)
Oct 14, 2025 7.360 7.520 7.260 7.430 390,167 -0.01(-0.13%)
Oct 13, 2025 7.390 7.742 7.290 7.440 399,179 +0.08(+1.09%)
Oct 10, 2025 7.580 7.735 7.330 7.360 340,080 -0.25(-3.29%)
Oct 09, 2025 7.770 7.835 7.570 7.610 191,244 -0.17(-2.19%)
Oct 08, 2025 7.740 7.830 7.620 7.780 365,754 +0.10(+1.30%)
Oct 07, 2025 7.760 7.810 7.460 7.680 538,672 -0.15(-1.92%)
Oct 06, 2025 7.930 8.080 7.820 7.830 308,800 -0.08(-1.01%)
Oct 03, 2025 7.900 7.980 7.780 7.910 340,242 +0.02(+0.25%)
Oct 02, 2025 8.060 8.090 7.805 7.890 325,628 -0.19(-2.35%)
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.