Target Hospitality Corp (NQ: TH )

9.350 +0.020 (+0.21%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 9.140 9.370 9.100 9.330 370,539 +0.15(+1.63%)
Jul 19, 2024 9.400 9.400 9.060 9.180 291,797 -0.17(-1.82%)
Jul 18, 2024 9.400 9.500 9.270 9.350 368,692 +0.00(+0.00%)
Jul 17, 2024 9.280 9.480 9.280 9.350 266,632 +0.01(+0.11%)
Jul 16, 2024 9.200 9.490 9.200 9.340 489,632 +0.15(+1.63%)
Jul 15, 2024 9.080 9.360 8.980 9.190 893,787 +0.22(+2.45%)
Jul 12, 2024 8.990 9.190 8.920 8.970 465,869 +0.04(+0.45%)
Jul 11, 2024 8.750 8.950 8.730 8.930 372,131 +0.29(+3.36%)
Jul 10, 2024 8.610 8.705 8.475 8.640 301,747 +0.03(+0.35%)
Jul 09, 2024 8.710 8.770 8.570 8.610 354,403 -0.10(-1.15%)
Jul 08, 2024 8.760 8.800 8.620 8.710 353,881 -0.02(-0.23%)
Jul 05, 2024 8.600 8.750 8.500 8.730 264,317 +0.05(+0.58%)
Jul 03, 2024 8.530 8.720 8.460 8.680 185,077 +0.18(+2.12%)
Jul 02, 2024 8.490 8.690 8.400 8.500 347,164 +0.01(+0.12%)
Jul 01, 2024 8.620 8.810 8.410 8.490 408,587 -0.22(-2.53%)
Jun 28, 2024 8.410 8.910 8.410 8.710 1,351,445 +0.51(+6.22%)
Jun 27, 2024 8.150 8.340 7.980 8.200 1,724,134 +0.79(+10.66%)
Jun 26, 2024 7.420 7.440 7.040 7.410 556,811 -0.03(-0.40%)
Jun 25, 2024 7.460 7.550 7.370 7.440 312,388 -0.04(-0.53%)
Jun 24, 2024 7.550 7.640 7.400 7.480 325,200 -0.04(-0.53%)
Jun 21, 2024 7.410 7.580 7.320 7.520 623,197 +0.11(+1.48%)
Jun 20, 2024 7.850 7.940 7.290 7.410 664,511 -0.54(-6.79%)
Jun 18, 2024 7.830 8.010 7.830 7.950 438,871 +0.03(+0.38%)
Jun 17, 2024 7.750 7.920 7.691 7.920 678,069 +0.12(+1.54%)
Jun 14, 2024 7.750 7.850 7.630 7.800 484,924 +0.05(+0.65%)
Jun 13, 2024 7.560 7.880 7.425 7.750 1,147,477 +0.13(+1.71%)
Jun 12, 2024 7.210 7.650 7.205 7.620 1,740,902 +0.42(+5.91%)
Jun 11, 2024 7.250 7.250 6.110 7.195 9,212,862 -3.30(-31.48%)
Jun 10, 2024 11.13 11.31 10.26 10.50 2,086,921 -0.65(-5.83%)
Jun 07, 2024 11.19 11.19 11.05 11.15 228,769 -0.04(-0.36%)
Jun 06, 2024 11.49 11.49 11.18 11.19 1,112,365 -0.35(-3.03%)
Jun 05, 2024 11.37 11.55 11.37 11.54 269,903 +0.17(+1.50%)
Jun 04, 2024 11.29 11.40 11.16 11.37 267,426 +0.09(+0.80%)
Jun 03, 2024 11.40 11.42 11.23 11.28 264,666 -0.08(-0.70%)
May 31, 2024 11.38 11.44 11.31 11.36 293,489 +0.00(+0.00%)
May 30, 2024 11.41 11.50 11.35 11.36 210,967 -0.03(-0.26%)
May 29, 2024 11.40 11.44 11.31 11.39 169,983 -0.08(-0.70%)
May 28, 2024 11.33 11.56 11.32 11.47 276,403 +0.12(+1.06%)
May 24, 2024 11.32 11.39 11.23 11.35 212,641 +0.09(+0.80%)
May 23, 2024 11.44 11.44 11.19 11.26 275,354 -0.15(-1.31%)
May 22, 2024 11.48 11.51 11.41 11.41 140,495 -0.09(-0.78%)
May 21, 2024 11.44 11.54 11.44 11.50 209,512 +0.02(+0.17%)
May 20, 2024 11.46 11.55 11.43 11.48 235,175 +0.07(+0.61%)
May 17, 2024 11.55 11.56 11.36 11.41 254,737 -0.10(-0.87%)
May 16, 2024 11.63 11.69 11.47 11.51 292,993 -0.16(-1.37%)
May 15, 2024 11.66 11.71 11.60 11.67 229,468 +0.03(+0.26%)
May 14, 2024 11.67 11.84 11.61 11.64 464,275 +0.08(+0.69%)
May 13, 2024 11.57 11.65 11.42 11.56 264,486 -0.01(-0.09%)
May 10, 2024 11.60 11.63 11.46 11.57 225,426 -0.09(-0.77%)
May 09, 2024 11.72 11.72 11.53 11.66 287,444 +0.14(+1.22%)
May 08, 2024 11.39 11.79 11.23 11.52 773,362 +0.42(+3.78%)
May 07, 2024 11.12 11.18 11.04 11.10 382,626 -0.03(-0.22%)
May 06, 2024 11.19 11.24 11.11 11.12 261,427 -0.07(-0.67%)
May 03, 2024 11.35 11.35 11.15 11.20 258,444 -0.03(-0.27%)
May 02, 2024 11.14 11.26 11.06 11.23 297,459 +0.13(+1.17%)
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.