Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Target Hospitality Corp
(NQ:
TH
)
11.15
-0.04 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
5.440
6.250
5.440
6.000
416,023
+0.52(+9.49%)
Mar 30, 2022
5.520
5.610
5.400
5.480
199,812
-0.02(-0.36%)
Mar 29, 2022
6.000
6.250
4.780
5.500
1,750,009
-0.36(-6.14%)
Mar 28, 2022
5.760
6.000
5.620
5.860
269,741
+0.13(+2.27%)
Mar 25, 2022
5.690
6.000
5.550
5.730
189,674
+0.01(+0.17%)
Mar 24, 2022
5.890
5.890
5.470
5.720
576,751
-0.15(-2.56%)
Mar 23, 2022
5.590
6.000
5.590
5.870
504,260
+0.39(+7.12%)
Mar 22, 2022
5.900
6.090
5.200
5.480
1,140,057
-0.31(-5.35%)
Mar 21, 2022
5.860
6.070
5.750
5.790
437,605
+0.09(+1.58%)
Mar 18, 2022
6.100
6.350
5.680
5.700
452,040
-0.44(-7.17%)
Mar 17, 2022
5.800
6.160
5.770
6.140
430,812
+0.42(+7.34%)
Mar 16, 2022
5.200
5.800
4.920
5.720
716,259
+0.46(+8.85%)
Mar 15, 2022
5.880
6.350
5.220
5.255
1,115,324
-0.57(-9.71%)
Mar 14, 2022
5.480
5.906
5.270
5.820
865,825
+0.34(+6.20%)
Mar 11, 2022
4.900
5.609
4.900
5.480
1,471,598
+0.62(+12.76%)
Mar 10, 2022
4.500
4.900
4.400
4.860
464,344
+0.43(+9.71%)
Mar 09, 2022
4.530
4.590
4.120
4.430
189,108
+0.01(+0.23%)
Mar 08, 2022
3.750
4.630
3.750
4.420
523,483
+0.47(+11.90%)
Mar 07, 2022
3.300
4.000
3.250
3.950
269,434
+0.72(+22.29%)
Mar 04, 2022
3.240
3.280
3.130
3.230
65,606
-0.01(-0.31%)
Mar 03, 2022
3.150
3.270
3.110
3.240
67,261
+0.10(+3.18%)
Mar 02, 2022
3.120
3.180
3.020
3.140
105,271
+0.03(+0.96%)
Mar 01, 2022
3.130
3.150
2.940
3.110
77,688
-0.04(-1.27%)
Feb 28, 2022
3.020
3.190
3.010
3.150
99,885
+0.02(+0.64%)
Feb 25, 2022
2.990
3.140
2.907
3.130
57,728
+0.15(+5.03%)
Feb 24, 2022
2.920
3.010
2.720
2.980
122,075
-0.01(-0.33%)
Feb 23, 2022
3.080
3.150
2.960
2.990
74,866
-0.08(-2.61%)
Feb 22, 2022
3.030
3.120
3.000
3.070
78,460
+0.01(+0.33%)
Feb 18, 2022
3.060
0
+0.02(+0.66%)
Feb 17, 2022
3.140
3.160
3.020
3.040
55,351
-0.11(-3.49%)
Feb 16, 2022
2.990
3.170
2.990
3.150
30,630
+0.16(+5.35%)
Feb 15, 2022
2.990
3.070
2.980
2.990
45,245
+0.01(+0.34%)
Feb 14, 2022
2.960
3.030
2.900
2.980
32,159
+0.00(+0.00%)
Feb 11, 2022
2.950
3.102
2.950
2.980
77,254
+0.03(+1.02%)
Feb 10, 2022
3.020
3.072
2.950
2.950
86,364
-0.12(-3.91%)
Feb 09, 2022
3.040
3.095
3.040
3.070
77,161
+0.03(+0.99%)
Feb 08, 2022
2.856
3.150
2.856
3.040
46,133
-0.01(-0.33%)
Feb 07, 2022
3.080
3.110
2.980
3.050
159,976
-0.03(-0.97%)
Feb 04, 2022
3.050
3.130
3.020
3.080
75,227
+0.00(+0.00%)
Feb 03, 2022
3.050
3.110
3.020
3.080
125,085
-0.01(-0.32%)
Feb 02, 2022
3.320
3.350
3.060
3.090
86,319
-0.23(-6.93%)
Feb 01, 2022
3.290
3.369
3.210
3.320
57,657
+0.01(+0.30%)
Jan 31, 2022
3.030
3.340
3.010
3.310
78,692
+0.30(+9.97%)
Jan 28, 2022
2.910
3.020
2.890
3.010
83,669
+0.13(+4.51%)
Jan 27, 2022
3.080
3.080
2.730
2.880
89,786
-0.14(-4.64%)
Jan 26, 2022
3.210
3.220
3.010
3.020
116,660
-0.15(-4.73%)
Jan 25, 2022
3.080
3.260
3.040
3.170
73,259
+0.01(+0.32%)
Jan 24, 2022
3.150
3.195
2.970
3.160
125,889
-0.05(-1.56%)
Jan 21, 2022
3.250
3.350
3.180
3.210
128,970
-0.05(-1.53%)
Jan 20, 2022
3.330
3.380
3.250
3.260
78,801
-0.07(-2.10%)
Jan 19, 2022
3.340
3.400
3.305
3.330
107,503
-0.02(-0.60%)
Jan 18, 2022
3.330
3.410
3.310
3.350
88,744
-0.16(-4.56%)
Jan 14, 2022
3.510
0
+0.10(+2.93%)
Jan 13, 2022
3.510
3.550
3.320
3.410
100,833
-0.09(-2.57%)
Jan 12, 2022
3.460
3.550
3.395
3.500
60,681
+0.05(+1.45%)
Jan 11, 2022
3.390
3.511
3.350
3.450
128,281
+0.01(+0.29%)
Jan 10, 2022
3.800
3.800
3.370
3.440
101,514
-0.12(-3.37%)
Jan 07, 2022
3.530
3.690
3.510
3.560
69,271
-0.10(-2.73%)
Jan 06, 2022
3.620
3.830
3.570
3.660
85,073
+0.10(+2.81%)
Jan 05, 2022
3.670
3.670
3.560
3.560
99,089
-0.11(-3.00%)
Jan 04, 2022
3.800
3.869
3.650
3.670
94,020
-0.10(-2.65%)
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
.