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 (%)
Jan 31, 2020 5.530 5.680 5.410 5.470 189,600 -0.10(-1.80%)
Jan 30, 2020 5.470 5.610 5.230 5.570 327,339 +0.06(+1.09%)
Jan 29, 2020 5.280 5.540 5.210 5.510 122,913 +0.23(+4.36%)
Jan 28, 2020 5.220 5.300 5.190 5.280 220,632 +0.11(+2.13%)
Jan 27, 2020 5.230 5.270 5.150 5.170 89,070 -0.13(-2.45%)
Jan 24, 2020 5.260 5.350 5.210 5.300 119,000 +0.04(+0.76%)
Jan 23, 2020 5.160 5.290 4.980 5.260 128,430 +0.06(+1.15%)
Jan 22, 2020 5.260 5.290 5.140 5.200 116,291 -0.05(-0.95%)
Jan 21, 2020 5.310 5.370 5.120 5.250 95,459 -0.07(-1.32%)
Jan 17, 2020 5.300 5.340 5.195 5.320 70,000 +0.06(+1.14%)
Jan 16, 2020 5.280 5.320 5.210 5.260 58,207 +0.02(+0.38%)
Jan 15, 2020 5.040 5.300 5.040 5.240 94,007 +0.21(+4.17%)
Jan 14, 2020 5.240 5.280 4.930 5.030 446,653 -0.21(-4.01%)
Jan 13, 2020 5.020 5.390 5.020 5.240 236,548 +0.17(+3.35%)
Jan 10, 2020 5.160 5.164 4.990 5.070 755,200 -0.09(-1.74%)
Jan 09, 2020 5.280 5.550 5.140 5.160 144,566 -0.08(-1.62%)
Jan 08, 2020 4.840 5.360 4.840 5.245 129,581 +0.38(+7.70%)
Jan 07, 2020 4.840 4.920 4.770 4.870 59,776 +0.03(+0.52%)
Jan 06, 2020 4.640 4.870 4.600 4.845 109,619 +0.13(+2.87%)
Jan 03, 2020 4.780 4.800 4.544 4.710 111,000 -0.10(-2.08%)
Jan 02, 2020 4.960 5.000 4.710 4.810 150,757 -0.19(-3.80%)
Dec 31, 2019 4.830 5.010 4.660 5.000 224,700 +0.14(+2.88%)
Dec 30, 2019 4.920 4.940 4.700 4.860 321,820 -0.06(-1.22%)
Dec 27, 2019 4.880 4.940 4.810 4.920 122,200 +0.03(+0.61%)
Dec 26, 2019 4.910 5.030 4.850 4.890 113,841 -0.04(-0.81%)
Dec 24, 2019 4.890 4.990 4.810 4.930 179,800 +0.02(+0.41%)
Dec 23, 2019 4.800 4.990 4.620 4.910 187,593 +0.18(+3.81%)
Dec 20, 2019 4.600 4.730 4.550 4.730 297,200 +0.15(+3.16%)
Dec 19, 2019 4.480 4.640 4.420 4.585 218,672 -0.00(-0.11%)
Dec 18, 2019 4.570 4.660 4.520 4.590 66,758 +0.03(+0.66%)
Dec 17, 2019 4.520 4.590 4.460 4.560 147,743 +0.09(+2.01%)
Dec 16, 2019 4.390 4.570 4.360 4.470 99,687 +0.10(+2.29%)
Dec 13, 2019 4.470 4.500 4.260 4.370 152,700 -0.09(-2.02%)
Dec 12, 2019 4.680 4.710 4.400 4.460 148,020 -0.19(-4.09%)
Dec 11, 2019 4.760 4.760 4.580 4.650 236,255 -0.04(-0.85%)
Dec 10, 2019 4.910 4.910 4.630 4.690 87,100 -0.19(-3.89%)
Dec 09, 2019 4.790 4.950 4.760 4.880 209,166 +0.09(+1.88%)
Dec 06, 2019 4.820 4.909 4.760 4.790 156,600 +0.00(+0.00%)
Dec 05, 2019 4.680 4.810 4.590 4.790 143,250 +0.12(+2.57%)
Dec 04, 2019 4.730 4.730 4.610 4.670 119,984 +0.02(+0.43%)
Dec 03, 2019 4.500 4.675 4.480 4.650 464,816 +0.05(+1.09%)
Dec 02, 2019 4.750 4.780 4.480 4.600 100,306 -0.13(-2.75%)
Nov 29, 2019 4.770 4.820 4.690 4.730 47,800 -0.04(-0.84%)
Nov 27, 2019 4.750 4.850 4.690 4.770 103,700 +0.05(+1.17%)
Nov 26, 2019 4.970 5.005 4.690 4.715 2,194,522 -0.19(-3.78%)
Nov 25, 2019 4.530 4.970 4.450 4.900 343,429 +0.39(+8.65%)
Nov 22, 2019 4.300 4.570 4.250 4.510 200,000 +0.22(+5.13%)
Nov 21, 2019 4.280 4.387 4.110 4.290 185,005 +0.14(+3.37%)
Nov 20, 2019 3.960 4.230 3.940 4.150 191,823 +0.15(+3.75%)
Nov 19, 2019 4.040 4.103 3.800 4.000 238,744 -0.23(-5.44%)
Nov 18, 2019 4.480 4.590 4.120 4.230 287,710 -0.26(-5.79%)
Nov 15, 2019 4.760 4.760 4.460 4.490 1,198,000 -0.24(-5.07%)
Nov 14, 2019 4.650 4.940 4.570 4.730 165,994 +0.04(+0.85%)
Nov 13, 2019 4.980 5.060 4.620 4.690 261,657 -0.31(-6.20%)
Nov 12, 2019 5.240 5.430 4.970 5.000 185,103 -0.28(-5.30%)
Nov 11, 2019 5.520 5.570 5.230 5.280 159,729 -0.33(-5.88%)
Nov 08, 2019 5.610 5.860 5.580 5.610 131,400 -0.06(-1.06%)
Nov 07, 2019 5.730 5.840 5.610 5.670 139,280 -0.07(-1.22%)
Nov 06, 2019 5.700 5.870 5.600 5.740 92,956 -0.01(-0.17%)
Nov 05, 2019 5.590 5.790 5.590 5.750 128,791 +0.19(+3.42%)
Nov 04, 2019 5.530 5.660 5.470 5.560 169,230 +0.10(+1.83%)
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.