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

Target Hospitality Corp (NQ: TH )

11.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2020 1.660 1.680 1.550 1.580 95,719 -0.07(-4.24%)
Nov 27, 2020 1.580 1.660 1.559 1.650 81,300 +0.07(+4.43%)
Nov 25, 2020 1.760 1.790 1.560 1.580 294,600 -0.18(-10.23%)
Nov 24, 2020 1.840 1.850 1.740 1.760 259,791 +0.10(+6.02%)
Nov 23, 2020 1.550 1.730 1.530 1.660 346,525 +0.14(+9.21%)
Nov 20, 2020 1.510 1.565 1.500 1.520 120,700 -0.05(-3.18%)
Nov 19, 2020 1.750 1.970 1.520 1.570 333,122 -0.14(-8.19%)
Nov 18, 2020 1.440 1.990 1.440 1.710 676,607 +0.29(+20.42%)
Nov 17, 2020 1.410 1.440 1.400 1.420 83,355 +0.00(+0.00%)
Nov 16, 2020 1.410 1.430 1.390 1.420 145,919 +0.03(+2.16%)
Nov 13, 2020 1.380 1.410 1.370 1.390 107,200 +0.02(+1.46%)
Nov 12, 2020 1.440 1.440 1.360 1.370 107,500 -0.05(-3.52%)
Nov 11, 2020 1.420 1.430 1.370 1.420 98,887 -0.01(-0.70%)
Nov 10, 2020 1.400 1.470 1.280 1.430 359,201 +0.01(+0.70%)
Nov 09, 2020 1.499 1.713 1.350 1.420 590,172 +0.03(+2.53%)
Nov 06, 2020 1.370 1.430 1.340 1.385 408,700 -0.01(-1.07%)
Nov 05, 2020 1.010 1.510 0.9700 1.400 4,159,690 +0.46(+48.64%)
Nov 04, 2020 1.020 1.050 0.9300 0.9419 115,813 -0.09(-8.55%)
Nov 03, 2020 0.9300 1.050 0.9300 1.030 103,437 +0.12(+13.19%)
Nov 02, 2020 0.9136 0.9450 0.8701 0.9100 74,895 +0.04(+4.59%)
Oct 30, 2020 0.8900 0.9100 0.8400 0.8701 231,800 +0.03(+3.58%)
Oct 29, 2020 0.8500 0.8800 0.8300 0.8400 253,736 +0.01(+1.33%)
Oct 28, 2020 0.9186 0.9600 0.8200 0.8290 263,018 -0.11(-11.95%)
Oct 27, 2020 1.080 1.120 0.9201 0.9415 299,874 -0.13(-12.01%)
Oct 26, 2020 1.180 1.180 1.060 1.070 145,960 -0.10(-8.55%)
Oct 23, 2020 1.200 1.220 1.160 1.170 95,300 -0.01(-0.85%)
Oct 22, 2020 1.200 1.200 1.170 1.180 47,483 +0.00(+0.00%)
Oct 21, 2020 1.180 1.200 1.170 1.180 49,313 +0.00(+0.00%)
Oct 20, 2020 1.190 1.220 1.160 1.180 88,546 +0.01(+1.29%)
Oct 19, 2020 1.210 1.240 1.160 1.165 191,851 -0.02(-2.10%)
Oct 16, 2020 1.190 1.232 1.180 1.190 56,400 -0.04(-3.25%)
Oct 15, 2020 1.190 1.250 1.180 1.230 67,600 +0.01(+0.82%)
Oct 14, 2020 1.220 1.280 1.210 1.220 49,112 -0.01(-0.81%)
Oct 13, 2020 1.260 1.280 1.200 1.230 80,310 -0.02(-1.60%)
Oct 12, 2020 1.270 1.300 1.230 1.250 63,026 -0.02(-1.57%)
Oct 09, 2020 1.320 1.320 1.260 1.270 73,000 -0.03(-2.31%)
Oct 08, 2020 1.250 1.320 1.250 1.300 62,428 +0.07(+5.69%)
Oct 07, 2020 1.220 1.250 1.200 1.230 50,617 +0.01(+0.82%)
Oct 06, 2020 1.270 1.300 1.210 1.220 67,389 -0.04(-3.17%)
Oct 05, 2020 1.260 1.300 1.240 1.260 42,598 +0.03(+2.44%)
Oct 02, 2020 1.170 1.230 1.170 1.230 65,800 +0.05(+4.24%)
Oct 01, 2020 1.220 1.231 1.170 1.180 125,970 -0.04(-3.28%)
Sep 30, 2020 1.230 1.322 1.170 1.220 150,168 +0.02(+1.67%)
Sep 29, 2020 1.210 1.258 1.150 1.200 79,771 -0.02(-1.64%)
Sep 28, 2020 1.240 1.300 1.210 1.220 87,271 +0.01(+0.83%)
Sep 25, 2020 1.220 1.240 1.190 1.210 63,000 -0.02(-1.63%)
Sep 24, 2020 1.180 1.250 1.170 1.230 114,013 +0.05(+4.24%)
Sep 23, 2020 1.260 1.270 1.170 1.180 130,496 -0.08(-6.35%)
Sep 22, 2020 1.280 1.300 1.230 1.260 78,637 -0.02(-1.56%)
Sep 21, 2020 1.350 1.350 1.210 1.280 95,611 -0.07(-5.19%)
Sep 18, 2020 1.350 1.362 1.230 1.350 263,600 +0.02(+1.50%)
Sep 17, 2020 1.280 1.330 1.250 1.330 180,889 +0.10(+8.13%)
Sep 16, 2020 1.240 1.250 1.220 1.230 96,475 +0.00(+0.00%)
Sep 15, 2020 1.240 1.260 1.210 1.230 31,740 -0.01(-0.81%)
Sep 14, 2020 1.230 1.250 1.200 1.240 135,062 +0.05(+4.20%)
Sep 11, 2020 1.290 1.305 1.170 1.190 185,900 -0.10(-7.75%)
Sep 10, 2020 1.340 1.340 1.260 1.290 89,873 -0.03(-2.27%)
Sep 09, 2020 1.360 1.360 1.310 1.320 139,678 -0.02(-1.49%)
Sep 08, 2020 1.390 1.390 1.310 1.340 130,295 -0.05(-3.60%)
Sep 04, 2020 1.410 1.410 1.320 1.390 82,200 +0.01(+0.72%)
Sep 03, 2020 1.360 1.430 1.350 1.380 129,031 -0.01(-0.72%)
Sep 02, 2020 1.390 1.410 1.310 1.390 223,914 -0.01(-0.36%)
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.