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

Target Hospitality Corp (NQ: TH )

11.49 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
Sep 30, 2019 6.550 6.920 6.430 6.810 268,611 +0.27(+4.21%)
Sep 27, 2019 6.600 6.610 6.440 6.535 112,900 +0.00(+0.08%)
Sep 26, 2019 6.600 6.640 6.490 6.530 114,288 -0.13(-2.03%)
Sep 25, 2019 6.550 6.690 6.430 6.665 146,521 +0.11(+1.60%)
Sep 24, 2019 6.710 6.770 6.510 6.560 154,635 -0.15(-2.24%)
Sep 23, 2019 6.600 6.730 6.520 6.710 236,121 +0.05(+0.75%)
Sep 20, 2019 6.720 6.800 6.570 6.660 330,000 -0.06(-0.89%)
Sep 19, 2019 6.800 7.010 6.640 6.720 157,659 -0.08(-1.18%)
Sep 18, 2019 6.940 6.990 6.700 6.800 198,162 -0.15(-2.16%)
Sep 17, 2019 6.920 7.000 6.740 6.950 151,997 -0.02(-0.29%)
Sep 16, 2019 6.930 7.200 6.880 6.970 123,110 +0.01(+0.14%)
Sep 13, 2019 7.050 7.230 6.910 6.960 187,600 +0.01(+0.14%)
Sep 12, 2019 7.030 7.290 6.940 6.950 161,714 -0.07(-1.00%)
Sep 11, 2019 7.020 7.320 6.940 7.020 184,662 +0.02(+0.29%)
Sep 10, 2019 6.850 7.130 6.576 7.000 174,434 +0.13(+1.89%)
Sep 09, 2019 6.450 6.890 6.450 6.870 223,192 +0.40(+6.18%)
Sep 06, 2019 6.280 6.520 6.160 6.470 133,400 +0.17(+2.70%)
Sep 05, 2019 6.220 6.340 6.120 6.300 107,915 +0.10(+1.61%)
Sep 04, 2019 6.160 6.300 6.120 6.200 169,789 +0.06(+0.98%)
Sep 03, 2019 6.020 6.320 6.020 6.140 188,554 +0.04(+0.66%)
Aug 30, 2019 5.750 6.180 5.750 6.100 151,500 +0.37(+6.46%)
Aug 29, 2019 5.800 5.985 5.650 5.730 506,416 +0.01(+0.17%)
Aug 28, 2019 5.920 6.030 5.680 5.720 262,449 -0.24(-4.03%)
Aug 27, 2019 5.940 6.194 5.710 5.960 184,672 +0.10(+1.71%)
Aug 26, 2019 6.290 6.346 5.760 5.860 374,701 -0.34(-5.48%)
Aug 23, 2019 6.300 6.310 6.040 6.200 347,200 -0.13(-2.05%)
Aug 22, 2019 6.640 6.700 6.330 6.330 988,019 -0.27(-4.09%)
Aug 21, 2019 6.760 6.775 6.500 6.600 228,499 -0.05(-0.75%)
Aug 20, 2019 7.050 7.050 6.530 6.650 225,701 -0.31(-4.45%)
Aug 19, 2019 6.850 7.220 6.810 6.960 394,529 +0.26(+3.88%)
Aug 16, 2019 5.860 7.040 5.860 6.700 1,002,700 +0.97(+16.93%)
Aug 15, 2019 6.730 6.770 5.650 5.730 530,461 -0.87(-13.18%)
Aug 14, 2019 7.820 7.900 6.520 6.600 350,648 -1.30(-16.46%)
Aug 13, 2019 7.630 7.970 7.520 7.900 256,199 +0.27(+3.54%)
Aug 12, 2019 7.660 7.730 7.580 7.630 87,398 -0.09(-1.17%)
Aug 09, 2019 7.800 7.850 7.720 7.720 203,000 -0.11(-1.40%)
Aug 08, 2019 7.510 7.840 7.360 7.830 170,921 +0.34(+4.54%)
Aug 07, 2019 7.600 7.685 7.350 7.490 161,072 -0.21(-2.73%)
Aug 06, 2019 7.890 7.950 7.510 7.700 164,655 -0.18(-2.28%)
Aug 05, 2019 8.190 8.190 7.830 7.880 58,772 -0.40(-4.83%)
Aug 02, 2019 8.360 8.360 8.180 8.280 54,400 -0.11(-1.31%)
Aug 01, 2019 8.500 8.700 8.300 8.390 127,412 -0.11(-1.29%)
Jul 31, 2019 8.500 8.630 8.420 8.500 178,563 +0.01(+0.12%)
Jul 30, 2019 8.510 8.560 8.460 8.490 230,233 -0.06(-0.70%)
Jul 29, 2019 8.650 8.660 8.475 8.550 111,347 -0.09(-1.04%)
Jul 26, 2019 8.500 8.650 8.500 8.640 95,100 +0.14(+1.65%)
Jul 25, 2019 8.500 8.540 8.440 8.500 148,205 +0.00(+0.00%)
Jul 24, 2019 8.600 8.640 8.420 8.500 120,063 -0.14(-1.62%)
Jul 23, 2019 8.570 8.660 8.480 8.640 109,151 -0.01(-0.12%)
Jul 22, 2019 8.790 8.830 8.650 8.650 117,672 -0.17(-1.93%)
Jul 19, 2019 8.950 9.000 8.790 8.820 197,100 -0.17(-1.89%)
Jul 18, 2019 8.940 9.000 8.785 8.990 129,186 +0.03(+0.33%)
Jul 17, 2019 9.260 9.260 8.880 8.960 197,361 -0.11(-1.21%)
Jul 16, 2019 9.170 9.280 9.060 9.070 167,974 -0.11(-1.20%)
Jul 15, 2019 9.420 9.420 9.110 9.180 134,388 -0.22(-2.34%)
Jul 12, 2019 9.450 9.500 9.230 9.400 280,200 -0.07(-0.74%)
Jul 11, 2019 9.320 9.620 9.250 9.470 184,461 +0.16(+1.72%)
Jul 10, 2019 9.290 9.410 9.250 9.310 170,795 +0.06(+0.65%)
Jul 09, 2019 9.410 9.410 9.150 9.250 199,637 -0.18(-1.91%)
Jul 08, 2019 9.390 9.590 9.350 9.430 211,482 +0.01(+0.11%)
Jul 05, 2019 9.430 9.470 9.280 9.420 290,300 -0.06(-0.63%)
Jul 03, 2019 9.540 9.560 9.450 9.480 84,000 -0.02(-0.21%)
Jul 02, 2019 9.430 9.933 9.240 9.500 583,326 +0.10(+1.06%)
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.