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

Target Hospitality Corp (NQ: TH )

11.12 -0.19 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 11.29 11.33 11.11 11.12 380,829 -0.19(-1.64%)
Apr 29, 2024 11.06 11.37 11.05 11.31 532,333 +0.19(+1.71%)
Apr 26, 2024 11.15 11.18 11.05 11.12 543,348 +0.04(+0.36%)
Apr 25, 2024 10.98 11.15 10.94 11.08 408,420 +0.07(+0.64%)
Apr 24, 2024 10.90 11.03 10.89 11.01 533,536 +0.20(+1.85%)
Apr 23, 2024 11.00 11.08 10.79 10.81 526,432 -0.19(-1.73%)
Apr 22, 2024 10.88 11.04 10.71 11.00 649,631 +0.10(+0.92%)
Apr 19, 2024 10.77 11.08 10.77 10.90 447,978 +0.02(+0.18%)
Apr 18, 2024 10.71 10.98 10.66 10.88 511,862 +0.24(+2.26%)
Apr 17, 2024 10.54 10.82 10.53 10.64 635,089 +0.11(+1.00%)
Apr 16, 2024 10.62 10.70 10.48 10.54 571,356 -0.08(-0.80%)
Apr 15, 2024 10.71 10.74 10.60 10.62 296,553 -0.09(-0.84%)
Apr 12, 2024 10.72 10.84 10.64 10.71 443,220 -0.11(-1.02%)
Apr 11, 2024 10.83 10.95 10.79 10.82 295,950 -0.05(-0.46%)
Apr 10, 2024 10.80 10.88 10.74 10.87 267,986 -0.03(-0.28%)
Apr 09, 2024 10.85 10.92 10.83 10.90 252,909 +0.02(+0.18%)
Apr 08, 2024 10.90 10.94 10.76 10.88 236,104 +0.03(+0.28%)
Apr 05, 2024 10.89 10.95 10.79 10.85 325,732 -0.06(-0.55%)
Apr 04, 2024 10.80 11.15 10.75 10.91 616,346 +0.19(+1.77%)
Apr 03, 2024 10.71 10.78 10.68 10.72 328,092 -0.05(-0.46%)
Apr 02, 2024 10.71 10.79 10.61 10.77 550,622 +0.05(+0.47%)
Apr 01, 2024 10.93 10.96 10.56 10.72 845,660 -0.15(-1.38%)
Mar 28, 2024 10.97 10.92 10.85 10.87 605,136 -0.09(-0.82%)
Mar 27, 2024 10.89 11.03 10.89 10.96 677,415 +0.05(+0.46%)
Mar 26, 2024 11.19 11.25 10.84 10.91 1,176,693 -0.21(-1.89%)
Mar 25, 2024 10.34 11.19 10.26 11.12 4,853,548 +2.20(+24.66%)
Mar 22, 2024 9.290 9.290 8.870 8.920 528,743 -0.36(-3.88%)
Mar 21, 2024 9.160 9.378 9.015 9.280 709,121 +0.16(+1.75%)
Mar 20, 2024 8.620 9.130 8.570 9.120 1,061,852 +0.56(+6.54%)
Mar 19, 2024 8.690 8.880 8.560 8.560 672,885 -0.13(-1.50%)
Mar 18, 2024 8.920 8.960 8.650 8.690 538,059 -0.22(-2.47%)
Mar 15, 2024 8.940 9.100 8.910 8.910 844,353 -0.04(-0.45%)
Mar 14, 2024 8.650 9.360 8.650 8.950 2,480,708 +0.28(+3.23%)
Mar 13, 2024 10.02 10.24 8.540 8.670 1,540,667 +0.13(+1.52%)
Mar 12, 2024 8.530 8.670 8.501 8.540 556,070 +0.03(+0.35%)
Mar 11, 2024 8.670 8.710 8.495 8.510 312,323 -0.11(-1.28%)
Mar 08, 2024 8.620 8.670 8.560 8.620 299,854 +0.06(+0.70%)
Mar 07, 2024 8.610 8.710 8.540 8.560 559,202 -0.03(-0.35%)
Mar 06, 2024 8.980 9.040 8.580 8.590 430,926 -0.40(-4.45%)
Mar 05, 2024 9.200 9.200 8.990 8.990 300,577 -0.08(-0.88%)
Mar 04, 2024 9.490 9.550 9.060 9.070 464,201 -0.53(-5.52%)
Mar 01, 2024 9.720 9.800 9.520 9.600 482,529 -0.08(-0.83%)
Feb 29, 2024 9.640 9.870 9.625 9.680 352,172 +0.08(+0.83%)
Feb 28, 2024 9.710 9.740 9.540 9.600 194,088 -0.11(-1.13%)
Feb 27, 2024 9.430 9.760 9.430 9.710 301,096 +0.34(+3.63%)
Feb 26, 2024 9.410 9.495 9.320 9.370 213,467 -0.04(-0.43%)
Feb 23, 2024 9.240 9.460 9.240 9.410 212,363 +0.17(+1.84%)
Feb 22, 2024 9.410 9.460 9.240 9.240 314,914 -0.21(-2.22%)
Feb 21, 2024 9.450 9.550 9.350 9.450 275,232 +0.04(+0.43%)
Feb 20, 2024 9.520 9.640 9.390 9.410 327,602 -0.15(-1.57%)
Feb 16, 2024 9.470 9.570 9.385 9.560 541,251 +0.11(+1.16%)
Feb 15, 2024 9.220 9.490 9.220 9.450 299,868 +0.26(+2.83%)
Feb 14, 2024 9.150 9.290 9.150 9.190 293,941 +0.03(+0.33%)
Feb 13, 2024 9.340 9.423 9.160 9.160 509,171 -0.29(-3.07%)
Feb 12, 2024 9.180 9.470 9.180 9.450 358,243 +0.26(+2.83%)
Feb 09, 2024 9.270 9.320 9.120 9.190 441,431 -0.09(-0.97%)
Feb 08, 2024 9.580 9.710 9.240 9.280 582,653 -0.30(-3.13%)
Feb 07, 2024 9.410 9.650 9.380 9.580 300,915 +0.13(+1.38%)
Feb 06, 2024 9.360 9.480 9.331 9.450 281,288 +0.05(+0.53%)
Feb 05, 2024 9.790 9.790 9.350 9.400 711,716 -0.42(-4.28%)
Feb 02, 2024 9.770 9.910 9.718 9.820 412,798 -0.04(-0.41%)
Feb 01, 2024 9.710 10.02 9.710 9.860 500,244 +0.19(+1.96%)
Jan 31, 2024 9.650 9.900 9.650 9.670 400,360 +0.03(+0.31%)
Jan 30, 2024 9.640 9.650 9.530 9.640 244,045 -0.05(-0.52%)
Jan 29, 2024 9.530 9.720 9.420 9.690 368,689 +0.16(+1.68%)
Jan 26, 2024 9.580 9.775 9.430 9.530 300,193 -0.03(-0.31%)
Jan 25, 2024 9.680 9.710 9.480 9.560 365,313 +0.09(+0.95%)
Jan 24, 2024 9.750 9.905 9.470 9.470 541,672 -0.11(-1.15%)
Jan 23, 2024 9.260 9.590 9.260 9.580 538,189 +0.34(+3.68%)
Jan 22, 2024 9.100 9.265 9.100 9.240 380,869 +0.02(+0.22%)
Jan 19, 2024 9.310 9.335 9.130 9.220 435,294 -0.05(-0.54%)
Jan 18, 2024 9.170 9.350 9.130 9.270 622,380 +0.14(+1.53%)
Jan 17, 2024 9.140 9.260 9.050 9.130 450,794 -0.09(-0.98%)
Jan 16, 2024 9.230 9.290 9.140 9.220 479,113 -0.02(-0.22%)
Jan 12, 2024 9.210 9.395 9.185 9.240 376,625 +0.06(+0.65%)
Jan 11, 2024 9.280 9.280 9.110 9.180 394,819 -0.08(-0.86%)
Jan 10, 2024 9.290 9.313 9.195 9.260 313,581 -0.09(-0.96%)
Jan 09, 2024 9.320 9.480 9.260 9.350 562,730 -0.04(-0.43%)
Jan 08, 2024 9.310 9.420 9.270 9.390 833,318 -0.09(-0.95%)
Jan 05, 2024 9.540 9.550 9.390 9.480 486,586 -0.14(-1.46%)
Jan 04, 2024 9.760 9.760 9.430 9.620 911,852 +0.03(+0.31%)
Jan 03, 2024 9.770 9.850 9.510 9.590 697,356 -0.23(-2.34%)
Jan 02, 2024 9.640 9.835 9.450 9.820 569,873 +0.09(+0.92%)
Dec 29, 2023 9.790 9.860 9.670 9.730 462,667 -0.04(-0.41%)
Dec 28, 2023 9.880 9.943 9.700 9.770 445,758 -0.05(-0.51%)
Dec 27, 2023 9.750 9.840 9.550 9.820 401,985 +0.07(+0.72%)
Dec 26, 2023 9.400 9.760 9.400 9.750 919,736 +0.35(+3.72%)
Dec 22, 2023 9.250 9.490 9.250 9.400 476,954 +0.21(+2.29%)
Dec 21, 2023 9.150 9.230 9.060 9.190 516,329 +0.07(+0.77%)
Dec 20, 2023 9.250 9.410 9.065 9.120 794,081 -0.09(-0.98%)
Dec 19, 2023 9.270 9.520 9.070 9.210 1,336,225 -0.07(-0.75%)
Dec 18, 2023 9.230 9.500 8.860 9.280 1,207,071 +0.24(+2.65%)
Dec 15, 2023 9.310 9.350 8.850 9.040 1,735,696 -0.33(-3.52%)
Dec 14, 2023 10.01 10.15 9.220 9.370 1,469,266 -0.54(-5.45%)
Dec 13, 2023 9.750 10.20 9.500 9.910 2,278,185 -1.05(-9.58%)
Dec 12, 2023 10.91 11.03 10.67 10.96 634,542 +0.08(+0.74%)
Dec 11, 2023 10.89 11.01 10.70 10.88 355,514 -0.01(-0.09%)
Dec 08, 2023 10.78 11.12 10.78 10.89 512,028 +0.11(+1.02%)
Dec 07, 2023 10.83 10.88 10.55 10.78 590,470 +0.00(+0.00%)
Dec 06, 2023 10.93 11.07 10.67 10.78 605,717 -0.11(-1.01%)
Dec 05, 2023 10.94 11.03 10.77 10.89 739,054 -0.03(-0.27%)
Dec 04, 2023 11.16 11.21 10.83 10.92 462,696 -0.26(-2.33%)
Dec 01, 2023 10.90 11.32 10.84 11.18 530,182 +0.27(+2.47%)
Nov 30, 2023 10.97 11.24 10.89 10.91 488,011 -0.08(-0.73%)
Nov 29, 2023 10.91 11.16 10.89 10.99 924,582 +0.12(+1.10%)
Nov 28, 2023 10.84 11.08 10.74 10.87 299,926 -0.05(-0.46%)
Nov 27, 2023 10.97 11.00 10.71 10.92 583,242 -0.05(-0.46%)
Nov 24, 2023 11.00 11.15 10.95 10.97 303,528 -0.03(-0.27%)
Nov 22, 2023 11.18 11.33 10.99 11.00 480,200 -0.23(-2.05%)
Nov 21, 2023 11.35 11.46 11.12 11.23 918,348 -0.24(-2.09%)
Nov 20, 2023 11.65 11.73 11.31 11.47 592,855 -0.06(-0.52%)
Nov 17, 2023 11.00 11.76 11.00 11.53 1,446,060 +0.58(+5.30%)
Nov 16, 2023 11.17 11.38 10.74 10.95 1,343,835 -0.36(-3.18%)
Nov 15, 2023 11.40 11.53 11.04 11.31 1,036,267 +0.00(+0.00%)
Nov 14, 2023 11.57 11.88 11.07 11.31 1,120,309 -0.13(-1.14%)
Nov 13, 2023 11.23 11.57 10.93 11.44 1,211,009 +0.00(+0.00%)
Nov 10, 2023 12.21 12.45 11.36 11.44 1,886,864 -0.69(-5.69%)
Nov 09, 2023 14.45 14.45 11.49 12.13 2,453,210 -2.46(-16.86%)
Nov 08, 2023 16.00 16.02 13.94 14.59 3,415,839 +2.01(+15.98%)
Nov 07, 2023 12.63 12.91 12.52 12.58 963,133 -0.12(-0.94%)
Nov 06, 2023 13.87 13.87 12.40 12.70 1,635,522 -0.95(-6.96%)
Nov 03, 2023 14.25 14.49 13.54 13.65 824,679 -0.53(-3.74%)
Nov 02, 2023 14.27 14.75 14.01 14.18 432,446 -0.01(-0.07%)
Nov 01, 2023 13.76 14.35 13.66 14.19 399,875 +0.46(+3.35%)
Oct 31, 2023 14.16 14.16 13.61 13.73 399,749 -0.34(-2.42%)
Oct 30, 2023 14.35 14.68 14.05 14.07 344,299 -0.13(-0.92%)
Oct 27, 2023 14.17 14.33 13.98 14.20 344,174 +0.03(+0.21%)
Oct 26, 2023 14.51 14.69 14.16 14.17 438,679 -0.23(-1.60%)
Oct 25, 2023 14.36 14.51 14.02 14.40 494,437 +0.02(+0.14%)
Oct 24, 2023 14.40 14.71 14.28 14.38 393,861 +0.07(+0.49%)
Oct 23, 2023 13.98 14.47 13.92 14.31 532,035 +0.32(+2.29%)
Oct 20, 2023 14.18 14.18 13.58 13.99 458,719 -0.19(-1.34%)
Oct 19, 2023 14.46 14.51 14.05 14.18 444,715 -0.33(-2.27%)
Oct 18, 2023 14.59 14.84 14.46 14.51 325,961 -0.21(-1.43%)
Oct 17, 2023 14.67 14.88 14.46 14.72 383,719 +0.07(+0.48%)
Oct 16, 2023 15.02 15.23 14.40 14.65 509,010 -0.29(-1.94%)
Oct 13, 2023 15.40 15.47 14.75 14.94 642,202 -0.46(-2.99%)
Oct 12, 2023 16.27 16.31 15.32 15.40 688,897 -0.75(-4.64%)
Oct 11, 2023 16.29 16.45 15.97 16.15 257,617 -0.21(-1.28%)
Oct 10, 2023 15.80 16.69 15.79 16.36 855,292 +0.69(+4.40%)
Oct 09, 2023 15.70 15.82 15.44 15.67 463,549 +0.05(+0.32%)
Oct 06, 2023 15.65 16.08 15.57 15.62 520,327 -0.19(-1.20%)
Oct 05, 2023 15.47 15.85 15.41 15.81 458,924 +0.36(+2.33%)
Oct 04, 2023 15.51 15.79 15.17 15.45 479,940 -0.05(-0.32%)
Oct 03, 2023 16.00 16.73 15.33 15.50 769,692 -0.26(-1.65%)
Oct 02, 2023 15.85 15.95 15.49 15.76 682,322 -0.12(-0.76%)
Sep 29, 2023 15.25 15.91 15.22 15.88 701,047 +0.76(+5.03%)
Sep 28, 2023 14.89 15.34 14.86 15.12 469,183 +0.20(+1.34%)
Sep 27, 2023 14.52 15.12 14.52 14.92 409,138 +0.38(+2.61%)
Sep 26, 2023 14.95 14.95 14.48 14.54 524,559 -0.50(-3.32%)
Sep 25, 2023 14.59 15.07 14.76 15.04 432,920 +0.31(+2.10%)
Sep 22, 2023 14.31 14.76 14.10 14.73 399,223 +0.46(+3.22%)
Sep 21, 2023 14.58 14.58 14.15 14.27 321,646 -0.38(-2.59%)
Sep 20, 2023 13.81 14.81 13.68 14.65 597,661 +0.83(+6.01%)
Sep 19, 2023 14.04 14.19 13.76 13.82 613,073 -0.28(-1.99%)
Sep 18, 2023 13.89 14.16 13.75 14.10 617,836 +0.15(+1.08%)
Sep 15, 2023 14.30 14.46 13.91 13.95 1,186,745 -0.31(-2.17%)
Sep 14, 2023 15.10 15.26 13.80 14.26 1,232,463 -0.84(-5.56%)
Sep 13, 2023 16.13 16.13 15.08 15.10 920,473 -0.98(-6.09%)
Sep 12, 2023 15.34 16.15 15.34 16.08 509,546 +0.70(+4.55%)
Sep 11, 2023 15.49 15.56 15.31 15.38 294,209 -0.02(-0.13%)
Sep 08, 2023 15.40 15.61 15.30 15.40 304,692 +0.06(+0.39%)
Sep 07, 2023 15.52 15.57 15.25 15.34 291,755 -0.20(-1.29%)
Sep 06, 2023 15.76 15.88 15.26 15.54 587,217 -0.30(-1.86%)
Sep 05, 2023 15.83 16.00 15.52 15.84 311,519 -0.14(-0.91%)
Sep 01, 2023 15.91 16.30 15.71 15.98 579,568 +0.08(+0.50%)
Aug 31, 2023 15.98 16.11 15.80 15.90 472,406 -0.09(-0.56%)
Aug 30, 2023 15.32 16.00 15.28 15.99 699,041 +0.58(+3.76%)
Aug 29, 2023 15.47 15.61 15.26 15.41 394,382 -0.10(-0.64%)
Aug 28, 2023 15.51 15.79 15.26 15.51 524,824 +0.05(+0.32%)
Aug 25, 2023 15.43 15.57 15.20 15.46 256,237 +0.01(+0.06%)
Aug 24, 2023 15.10 15.52 15.00 15.45 303,119 +0.29(+1.91%)
Aug 23, 2023 15.45 15.72 15.14 15.16 354,464 -0.29(-1.88%)
Aug 22, 2023 15.48 15.50 14.98 15.45 365,917 +0.06(+0.39%)
Aug 21, 2023 15.41 15.58 14.78 15.39 688,386 -0.02(-0.13%)
Aug 18, 2023 14.56 15.50 14.47 15.41 759,803 +0.68(+4.62%)
Aug 17, 2023 14.18 14.97 14.07 14.73 734,890 +0.60(+4.25%)
Aug 16, 2023 14.02 14.34 14.02 14.13 350,831 -0.01(-0.07%)
Aug 15, 2023 14.19 14.35 14.08 14.14 290,385 -0.20(-1.39%)
Aug 14, 2023 14.00 14.40 14.00 14.34 429,796 +0.40(+2.87%)
Aug 11, 2023 13.57 14.16 13.57 13.94 533,896 +0.33(+2.42%)
Aug 10, 2023 14.35 14.42 13.57 13.61 575,451 -0.78(-5.42%)
Aug 09, 2023 13.48 14.51 12.87 14.39 1,150,069 +1.76(+13.94%)
Aug 08, 2023 13.18 13.22 12.58 12.63 777,750 -0.56(-4.25%)
Aug 07, 2023 12.90 13.24 12.77 13.19 448,445 +0.29(+2.25%)
Aug 04, 2023 12.88 13.02 12.75 12.90 320,583 +0.08(+0.62%)
Aug 03, 2023 12.75 12.89 12.61 12.82 262,899 -0.02(-0.16%)
Aug 02, 2023 12.54 12.87 12.33 12.84 385,422 +0.25(+1.99%)
Aug 01, 2023 12.70 12.76 12.49 12.59 203,506 -0.18(-1.41%)
Jul 31, 2023 12.70 12.89 12.59 12.77 314,921 +0.07(+0.55%)
Jul 28, 2023 12.61 12.73 12.45 12.70 254,088 +0.07(+0.55%)
Jul 27, 2023 12.63 12.73 12.45 12.63 225,308 -0.02(-0.16%)
Jul 26, 2023 12.83 12.96 12.56 12.65 222,773 -0.19(-1.48%)
Jul 25, 2023 12.70 12.94 12.64 12.84 303,407 +0.15(+1.18%)
Jul 24, 2023 12.96 12.96 12.39 12.69 474,865 -0.38(-2.94%)
Jul 21, 2023 13.21 13.29 12.80 13.07 361,021 -0.08(-0.57%)
Jul 20, 2023 12.45 13.16 12.37 13.15 535,257 +0.71(+5.71%)
Jul 19, 2023 12.31 12.51 12.05 12.44 766,183 +0.17(+1.39%)
Jul 18, 2023 12.70 12.72 12.19 12.27 625,167 -0.42(-3.31%)
Jul 17, 2023 12.77 12.85 12.64 12.69 282,082 -0.03(-0.24%)
Jul 14, 2023 12.89 12.99 12.63 12.72 338,518 -0.22(-1.70%)
Jul 13, 2023 13.09 13.17 12.78 12.94 338,697 -0.11(-0.84%)
Jul 12, 2023 13.19 13.22 12.94 13.05 383,430 -0.02(-0.15%)
Jul 11, 2023 13.54 13.54 12.83 13.07 424,653 -0.48(-3.54%)
Jul 10, 2023 12.78 13.59 12.70 13.55 984,188 +0.76(+5.94%)
Jul 07, 2023 12.76 13.01 12.69 12.79 690,832 +0.01(+0.08%)
Jul 06, 2023 12.93 13.08 12.77 12.78 372,121 -0.22(-1.69%)
Jul 05, 2023 13.26 13.26 12.93 13.00 507,386 -0.25(-1.89%)
Jul 03, 2023 13.47 13.74 13.13 13.25 290,351 -0.17(-1.27%)
Jun 30, 2023 13.38 13.48 13.21 13.42 817,089 +0.17(+1.28%)
Jun 29, 2023 13.60 13.60 13.20 13.25 340,164 -0.29(-2.14%)
Jun 28, 2023 13.17 13.59 12.92 13.54 818,609 +0.43(+3.28%)
Jun 27, 2023 13.06 13.46 12.97 13.11 494,492 +0.08(+0.61%)
Jun 26, 2023 13.16 13.41 12.85 13.03 607,183 -0.29(-2.18%)
Jun 23, 2023 13.55 13.69 13.29 13.32 690,039 -0.33(-2.42%)
Jun 22, 2023 13.69 13.76 13.43 13.65 380,081 +0.00(+0.00%)
Jun 21, 2023 13.83 13.99 13.58 13.65 431,532 -0.24(-1.73%)
Jun 20, 2023 14.12 14.12 13.71 13.89 956,697 -0.23(-1.63%)
Jun 16, 2023 14.65 14.72 14.08 14.12 572,124 -0.40(-2.75%)
Jun 15, 2023 14.97 14.97 14.44 14.52 695,143 +2.27(+18.53%)
May 08, 2023 12.55 12.57 12.11 12.25 911,395 -0.23(-1.84%)
May 05, 2023 12.57 12.75 12.29 12.48 310,567 +0.02(+0.16%)
May 04, 2023 12.47 13.01 12.34 12.46 507,958 -0.14(-1.11%)
May 03, 2023 12.57 12.95 12.41 12.60 574,313 -0.03(-0.24%)
May 02, 2023 12.42 12.70 12.22 12.63 335,916 +0.17(+1.36%)
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.