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

Target Hospitality Corp (NQ: TH )

11.41 -0.10 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 6.310 6.360 6.110 6.350 702,873 +0.05(+0.79%)
May 27, 2022 6.060 6.372 6.060 6.300 200,139 +0.22(+3.62%)
May 26, 2022 6.060 6.209 5.980 6.080 147,218 +0.06(+1.00%)
May 25, 2022 5.600 6.050 5.580 6.020 239,472 +0.37(+6.55%)
May 24, 2022 5.850 5.850 5.560 5.650 298,089 -0.29(-4.88%)
May 23, 2022 6.130 6.290 5.840 5.940 238,058 -0.15(-2.46%)
May 20, 2022 6.070 6.140 5.902 6.090 189,010 +0.12(+2.01%)
May 19, 2022 6.000 6.140 5.970 5.970 238,621 -0.08(-1.32%)
May 18, 2022 6.170 6.349 6.000 6.050 147,559 -0.17(-2.73%)
May 17, 2022 6.210 6.360 6.140 6.220 165,136 +0.16(+2.64%)
May 16, 2022 5.820 6.190 5.800 6.060 242,550 +0.08(+1.34%)
May 13, 2022 5.910 6.199 5.733 5.980 329,450 +0.15(+2.57%)
May 12, 2022 6.060 6.150 5.560 5.830 589,140 -0.31(-5.05%)
May 11, 2022 6.650 6.750 6.093 6.140 307,398 -0.57(-8.49%)
May 10, 2022 6.690 7.200 6.500 6.710 341,957 -0.19(-2.75%)
May 09, 2022 7.430 7.430 6.810 6.900 431,144 -0.39(-5.35%)
May 06, 2022 7.370 7.430 7.240 7.290 239,035 -0.04(-0.55%)
May 05, 2022 7.290 7.460 7.120 7.330 280,940 -0.07(-0.95%)
May 04, 2022 7.510 7.670 7.240 7.400 359,813 -0.09(-1.20%)
May 03, 2022 7.040 7.680 7.030 7.490 796,246 +0.50(+7.15%)
May 02, 2022 6.130 7.090 6.130 6.990 554,868 +0.73(+11.66%)
Apr 29, 2022 6.190 6.500 6.190 6.260 244,821 +0.10(+1.62%)
Apr 28, 2022 6.210 6.320 5.870 6.160 265,674 -0.08(-1.28%)
Apr 27, 2022 5.690 6.580 5.510 6.240 649,385 +0.53(+9.28%)
Apr 26, 2022 6.030 6.121 5.670 5.710 323,499 -0.29(-4.83%)
Apr 25, 2022 6.280 6.340 5.780 6.000 440,142 -0.47(-7.26%)
Apr 22, 2022 6.610 6.865 6.370 6.470 305,580 -0.22(-3.29%)
Apr 21, 2022 6.980 7.420 6.622 6.690 818,300 -0.57(-7.85%)
Apr 20, 2022 6.050 7.480 6.050 7.260 1,592,512 +1.23(+20.40%)
Apr 19, 2022 5.960 6.090 5.898 6.030 643,614 +0.07(+1.17%)
Apr 18, 2022 5.770 5.960 5.705 5.960 278,367 +0.09(+1.53%)
Apr 14, 2022 5.860 6.000 5.750 5.870 171,838 +0.01(+0.17%)
Apr 13, 2022 5.830 6.110 5.830 5.860 257,905 +0.02(+0.34%)
Apr 12, 2022 5.800 5.930 5.755 5.840 254,426 +0.15(+2.64%)
Apr 11, 2022 5.300 5.760 5.300 5.690 444,004 +0.39(+7.36%)
Apr 08, 2022 5.560 5.730 5.220 5.300 457,947 -0.26(-4.68%)
Apr 07, 2022 5.790 5.820 5.520 5.560 485,978 -0.18(-3.14%)
Apr 06, 2022 5.860 5.890 5.650 5.740 252,736 -0.15(-2.55%)
Apr 05, 2022 5.940 6.000 5.800 5.890 332,459 +0.01(+0.17%)
Apr 04, 2022 6.020 6.030 5.720 5.880 418,968 -0.10(-1.67%)
Apr 01, 2022 6.140 6.300 5.750 5.980 614,047 -0.02(-0.33%)
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%)
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.