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: 4:00 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 (%)
Jul 29, 2022 13.81 14.10 13.56 13.75 640,720 +0.05(+0.36%)
Jul 28, 2022 13.90 14.13 13.14 13.70 1,182,120 -0.10(-0.72%)
Jul 27, 2022 13.56 13.95 13.30 13.80 839,474 +0.46(+3.45%)
Jul 26, 2022 14.02 14.18 13.09 13.34 1,040,849 -0.68(-4.85%)
Jul 25, 2022 12.52 14.02 12.41 14.02 2,095,041 +1.53(+12.25%)
Jul 22, 2022 12.55 13.49 12.36 12.49 1,778,796 +0.06(+0.48%)
Jul 21, 2022 12.21 12.73 11.95 12.43 1,048,363 +0.03(+0.24%)
Jul 20, 2022 11.95 12.55 11.82 12.40 1,525,525 +0.54(+4.55%)
Jul 19, 2022 12.07 12.58 11.73 11.86 1,435,084 -0.29(-2.39%)
Jul 18, 2022 12.51 12.89 11.68 12.15 2,156,958 -0.30(-2.41%)
Jul 15, 2022 12.13 12.55 11.08 12.45 2,943,786 +0.45(+3.75%)
Jul 14, 2022 11.36 12.30 10.86 12.00 3,864,663 +0.62(+5.45%)
Jul 13, 2022 9.990 11.84 9.710 11.38 6,778,832 +1.45(+14.60%)
Jul 12, 2022 9.890 11.15 9.410 9.930 7,496,910 +0.86(+9.48%)
Jul 11, 2022 7.640 9.410 7.630 9.070 4,930,595 +1.46(+19.19%)
Jul 08, 2022 7.180 7.970 6.770 7.610 6,190,674 +1.56(+25.79%)
Jul 07, 2022 5.550 6.230 5.350 6.050 770,325 +1.10(+22.22%)
Jul 06, 2022 5.170 5.232 4.845 4.950 183,264 -0.26(-4.99%)
Jul 05, 2022 5.580 5.580 5.160 5.210 133,838 -0.41(-7.30%)
Jul 01, 2022 5.720 5.780 5.510 5.620 127,744 -0.09(-1.58%)
Jun 30, 2022 5.510 5.755 5.450 5.710 180,733 +0.09(+1.60%)
Jun 29, 2022 5.960 6.120 5.520 5.620 174,327 -0.36(-6.02%)
Jun 28, 2022 6.170 6.570 5.970 5.980 227,804 -0.08(-1.32%)
Jun 27, 2022 6.050 6.240 5.950 6.060 136,480 +0.10(+1.68%)
Jun 24, 2022 6.000 6.250 5.780 5.960 816,653 +0.00(+0.00%)
Jun 23, 2022 6.110 6.110 5.820 5.960 217,981 -0.12(-1.97%)
Jun 22, 2022 5.880 6.190 5.860 6.080 188,469 +0.05(+0.83%)
Jun 21, 2022 6.040 6.270 5.940 6.030 141,814 -0.06(-0.99%)
Jun 17, 2022 5.990 6.140 5.870 6.090 205,777 +0.12(+2.01%)
Jun 16, 2022 6.280 6.290 5.795 5.970 179,872 -0.48(-7.44%)
Jun 15, 2022 6.600 6.760 6.400 6.450 176,299 -0.09(-1.38%)
Jun 14, 2022 6.410 6.570 6.310 6.540 158,586 +0.13(+2.03%)
Jun 13, 2022 6.440 6.440 6.021 6.410 230,027 -0.19(-2.88%)
Jun 10, 2022 6.570 6.740 6.440 6.600 216,836 -0.08(-1.20%)
Jun 09, 2022 6.790 6.790 6.548 6.680 112,234 -0.17(-2.48%)
Jun 08, 2022 6.900 6.900 6.750 6.850 114,569 -0.07(-1.01%)
Jun 07, 2022 6.910 6.950 6.710 6.920 207,724 +0.07(+1.02%)
Jun 06, 2022 6.880 7.000 6.610 6.850 239,653 +0.03(+0.44%)
Jun 03, 2022 6.530 6.830 6.504 6.820 196,850 +0.27(+4.12%)
Jun 02, 2022 6.790 6.850 6.510 6.550 160,058 -0.19(-2.82%)
Jun 01, 2022 6.410 6.810 6.410 6.740 317,714 +0.39(+6.14%)
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%)
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.