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

Target Hospitality Corp (NQ: TH )

11.12 -0.19 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 3.040 3.099 2.750 2.790 402,200 -0.28(-9.12%)
Apr 29, 2021 2.940 3.100 2.850 3.070 411,817 +0.18(+6.23%)
Apr 28, 2021 2.880 2.950 2.770 2.890 261,129 +0.02(+0.70%)
Apr 27, 2021 2.960 2.990 2.710 2.870 475,757 -0.10(-3.37%)
Apr 26, 2021 3.000 3.110 2.930 2.970 477,616 +0.09(+3.13%)
Apr 23, 2021 2.750 2.920 2.695 2.880 263,900 +0.13(+4.73%)
Apr 22, 2021 2.820 2.850 2.710 2.750 353,879 -0.07(-2.48%)
Apr 21, 2021 2.550 2.920 2.500 2.820 508,944 +0.17(+6.42%)
Apr 20, 2021 3.010 3.020 2.650 2.650 612,266 -0.36(-11.96%)
Apr 19, 2021 2.800 3.080 2.790 3.010 742,663 +0.22(+7.89%)
Apr 16, 2021 3.260 3.277 2.740 2.790 1,043,200 -0.47(-14.42%)
Apr 15, 2021 3.260 3.440 3.220 3.260 633,031 +0.03(+0.93%)
Apr 14, 2021 3.400 3.510 3.200 3.230 561,329 -0.16(-4.72%)
Apr 13, 2021 3.290 3.440 3.100 3.390 785,958 -0.03(-0.88%)
Apr 12, 2021 3.140 3.690 3.100 3.420 2,907,411 +0.29(+9.44%)
Apr 09, 2021 3.260 3.350 3.059 3.125 836,000 -0.23(-6.99%)
Apr 08, 2021 3.520 3.660 3.110 3.360 2,696,214 -0.28(-7.69%)
Apr 07, 2021 3.280 4.200 3.200 3.640 12,962,648 +0.41(+12.69%)
Apr 06, 2021 2.610 3.750 2.600 3.230 26,989,404 +0.63(+24.23%)
Apr 05, 2021 2.270 2.800 2.270 2.600 1,211,724 +0.43(+19.82%)
Apr 01, 2021 2.490 2.747 2.125 2.170 1,077,400 -0.34(-13.55%)
Mar 31, 2021 2.240 2.560 2.160 2.510 862,565 +0.31(+14.09%)
Mar 30, 2021 2.350 2.540 2.110 2.200 668,005 -0.15(-6.38%)
Mar 29, 2021 2.270 2.750 2.110 2.350 1,727,365 +0.02(+0.86%)
Mar 26, 2021 1.870 2.460 1.860 2.330 1,195,700 +0.47(+25.27%)
Mar 25, 2021 1.900 1.910 1.810 1.860 182,794 -0.07(-3.63%)
Mar 24, 2021 1.820 1.970 1.800 1.930 205,961 +0.14(+7.82%)
Mar 23, 2021 1.820 1.840 1.760 1.790 172,744 -0.05(-2.72%)
Mar 22, 2021 1.930 1.970 1.810 1.840 153,369 -0.02(-1.08%)
Mar 19, 2021 1.950 1.990 1.810 1.860 619,000 -0.09(-4.62%)
Mar 18, 2021 1.940 2.000 1.890 1.950 104,487 -0.02(-1.02%)
Mar 17, 2021 1.910 1.980 1.890 1.970 62,594 +0.03(+1.55%)
Mar 16, 2021 1.990 1.990 1.850 1.940 177,541 -0.02(-1.02%)
Mar 15, 2021 1.900 1.978 1.900 1.960 117,974 +0.07(+3.70%)
Mar 12, 2021 1.860 1.910 1.830 1.890 108,500 +0.01(+0.53%)
Mar 11, 2021 1.730 1.910 1.710 1.880 439,160 +0.09(+5.03%)
Mar 10, 2021 1.950 2.000 1.740 1.790 353,564 -0.14(-7.25%)
Mar 09, 2021 1.900 2.090 1.730 1.930 691,774 +0.17(+9.66%)
Mar 08, 2021 1.630 1.780 1.610 1.760 187,580 +0.08(+4.76%)
Mar 05, 2021 1.630 1.690 1.540 1.680 560,600 +0.06(+3.70%)
Mar 04, 2021 1.650 1.670 1.510 1.620 613,066 -0.03(-1.82%)
Mar 03, 2021 1.650 1.700 1.630 1.650 191,919 +0.01(+0.61%)
Mar 02, 2021 1.730 1.730 1.630 1.640 237,301 -0.06(-3.53%)
Mar 01, 2021 1.700 1.740 1.650 1.700 195,039 +0.03(+1.80%)
Feb 26, 2021 1.720 1.880 1.620 1.670 414,400 -0.12(-6.70%)
Feb 25, 2021 1.960 1.990 1.790 1.790 267,064 -0.12(-6.28%)
Feb 24, 2021 2.000 2.050 1.890 1.910 283,215 -0.10(-4.98%)
Feb 23, 2021 1.950 2.030 1.780 2.010 252,313 +0.02(+1.01%)
Feb 22, 2021 2.030 2.060 1.960 1.990 361,388 +0.04(+2.05%)
Feb 19, 2021 1.920 2.030 1.910 1.950 214,000 +0.05(+2.63%)
Feb 18, 2021 2.280 2.280 1.880 1.900 359,592 -0.35(-15.56%)
Feb 17, 2021 2.400 2.410 2.190 2.250 246,698 -0.13(-5.46%)
Feb 16, 2021 2.260 2.594 2.160 2.380 627,714 +0.20(+9.17%)
Feb 12, 2021 2.150 2.200 2.090 2.180 97,100 +0.01(+0.46%)
Feb 11, 2021 2.250 2.250 2.100 2.170 99,001 -0.05(-2.25%)
Feb 10, 2021 2.340 2.360 2.101 2.220 335,307 -0.05(-2.20%)
Feb 09, 2021 2.170 2.380 2.080 2.270 438,528 +0.21(+10.19%)
Feb 08, 2021 1.860 2.080 1.790 2.060 399,004 +0.24(+13.19%)
Feb 05, 2021 1.880 1.880 1.795 1.820 117,300 +0.02(+1.11%)
Feb 04, 2021 1.800 1.820 1.780 1.800 109,557 +0.02(+1.12%)
Feb 03, 2021 1.860 1.880 1.760 1.780 170,267 -0.10(-5.32%)
Feb 02, 2021 1.900 1.950 1.780 1.880 226,219 +0.00(+0.00%)
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.