Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Target Hospitality Corp (NQ: TH )

11.50 +0.02 (+0.17%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.080 4.210 4.040 4.140 30,533 +0.08(+1.97%)
Oct 28, 2021 4.160 4.200 4.024 4.060 65,007 -0.08(-1.93%)
Oct 27, 2021 4.160 4.290 4.020 4.140 102,686 -0.02(-0.48%)
Oct 26, 2021 3.950 4.220 4.160 83,680 +0.20(+5.05%)
Oct 25, 2021 3.680 4.020 3.620 3.960 150,459 +0.28(+7.61%)
Oct 22, 2021 3.540 3.790 3.510 3.680 47,258 +0.07(+1.94%)
Oct 21, 2021 3.640 3.740 3.550 3.610 53,111 -0.06(-1.63%)
Oct 20, 2021 3.660 3.670 3.600 3.670 26,456 +0.00(+0.00%)
Oct 19, 2021 3.680 3.790 3.600 3.670 36,221 -0.01(-0.27%)
Oct 18, 2021 3.700 4.000 3.600 3.680 43,752 -0.03(-0.81%)
Oct 15, 2021 3.820 3.849 3.620 3.710 67,981 -0.02(-0.54%)
Oct 14, 2021 3.780 3.852 3.680 3.730 40,106 -0.03(-0.80%)
Oct 13, 2021 3.800 3.870 3.760 3.760 22,595 -0.05(-1.31%)
Oct 12, 2021 3.780 3.890 3.740 3.810 40,921 +0.03(+0.79%)
Oct 11, 2021 3.950 4.000 3.760 3.780 44,990 -0.17(-4.30%)
Oct 08, 2021 4.100 4.100 3.940 3.950 45,617 -0.13(-3.19%)
Oct 07, 2021 3.900 4.100 3.730 4.080 64,858 +0.20(+5.15%)
Oct 06, 2021 3.950 4.010 3.850 3.880 58,427 -0.14(-3.48%)
Oct 05, 2021 3.970 4.055 3.957 4.020 60,036 +0.03(+0.75%)
Oct 04, 2021 3.940 4.000 3.880 3.990 75,413 +0.04(+1.01%)
Oct 01, 2021 3.800 3.960 3.720 3.950 45,204 +0.22(+5.90%)
Sep 30, 2021 3.790 3.810 3.660 3.730 29,068 -0.04(-1.06%)
Sep 29, 2021 3.800 3.900 3.730 3.770 36,438 -0.01(-0.26%)
Sep 28, 2021 3.880 3.950 3.623 3.780 144,301 -0.16(-4.06%)
Sep 27, 2021 3.910 4.050 3.860 3.940 89,447 +0.01(+0.25%)
Sep 24, 2021 3.870 3.990 3.845 3.930 44,342 +0.04(+1.03%)
Sep 23, 2021 3.940 4.000 3.850 3.890 74,939 -0.04(-1.02%)
Sep 22, 2021 3.810 4.000 3.810 3.930 77,272 +0.14(+3.69%)
Sep 21, 2021 3.635 3.800 3.635 3.790 58,004 +0.04(+1.07%)
Sep 20, 2021 3.440 3.800 3.420 3.750 176,978 +0.21(+5.93%)
Sep 17, 2021 3.620 3.870 3.450 3.540 371,167 -0.09(-2.48%)
Sep 16, 2021 3.580 3.640 3.520 3.630 39,949 +0.10(+2.83%)
Sep 15, 2021 3.390 3.620 3.320 3.530 144,457 +0.01(+0.28%)
Sep 14, 2021 3.870 3.934 3.480 3.520 129,713 -0.31(-8.09%)
Sep 13, 2021 3.880 4.060 3.820 3.830 60,420 -0.03(-0.78%)
Sep 10, 2021 4.030 4.110 3.860 3.860 81,377 -0.11(-2.77%)
Sep 09, 2021 4.060 4.250 3.922 3.970 127,114 -0.15(-3.64%)
Sep 08, 2021 4.180 4.300 4.120 4.120 103,563 -0.08(-2.02%)
Sep 07, 2021 4.150 4.220 4.095 4.205 119,610 +0.07(+1.57%)
Sep 03, 2021 4.030 4.150 3.970 4.140 111,256 +0.08(+1.97%)
Sep 02, 2021 3.920 4.070 3.920 4.060 117,726 +0.10(+2.53%)
Sep 01, 2021 3.990 4.050 3.910 3.960 70,008 -0.02(-0.50%)
Aug 31, 2021 3.960 4.000 3.910 3.980 45,880 +0.06(+1.53%)
Aug 30, 2021 3.940 3.960 3.830 3.920 43,090 -0.01(-0.25%)
Aug 27, 2021 3.760 3.980 3.760 3.930 75,689 +0.20(+5.36%)
Aug 26, 2021 3.910 3.950 3.680 3.730 93,240 -0.18(-4.60%)
Aug 25, 2021 3.830 3.950 3.780 3.910 86,423 +0.10(+2.62%)
Aug 24, 2021 3.390 3.930 3.390 3.810 199,614 +0.39(+11.40%)
Aug 23, 2021 3.470 3.600 3.380 3.420 103,306 -0.05(-1.44%)
Aug 20, 2021 3.270 3.590 3.270 3.470 102,110 +0.17(+5.15%)
Aug 19, 2021 3.400 3.490 3.280 3.300 224,911 +0.00(+0.00%)
Aug 18, 2021 3.360 3.450 3.270 3.300 86,193 -0.07(-2.08%)
Aug 17, 2021 3.390 3.430 3.250 3.370 62,476 -0.08(-2.32%)
Aug 16, 2021 3.420 3.510 3.211 3.450 274,689 +0.04(+1.17%)
Aug 13, 2021 3.330 3.500 3.300 3.410 110,946 +0.04(+1.19%)
Aug 12, 2021 3.600 3.680 3.340 3.370 178,862 -0.25(-6.91%)
Aug 11, 2021 3.950 4.029 3.520 3.620 180,279 -0.41(-10.17%)
Aug 10, 2021 3.870 4.030 3.750 4.030 148,219 +0.17(+4.40%)
Aug 09, 2021 3.640 3.920 3.540 3.860 248,441 +0.25(+6.93%)
Aug 06, 2021 3.600 3.640 3.540 3.610 49,953 +0.07(+1.98%)
Aug 05, 2021 3.450 3.630 3.450 3.540 52,028 +0.09(+2.61%)
Aug 04, 2021 3.460 3.530 3.340 3.450 99,453 -0.08(-2.27%)
Aug 03, 2021 3.510 3.560 3.430 3.530 84,999 -0.02(-0.56%)
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.