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: 2:43 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 31, 2020 1.500 1.540 1.410 1.430 196,700 -0.09(-5.92%)
Jul 30, 2020 1.500 1.560 1.430 1.520 143,247 -0.01(-0.65%)
Jul 29, 2020 1.460 1.540 1.420 1.530 141,843 +0.06(+4.08%)
Jul 28, 2020 1.470 1.500 1.410 1.470 124,349 -0.03(-2.00%)
Jul 27, 2020 1.540 1.600 1.390 1.500 351,555 +0.01(+0.67%)
Jul 24, 2020 1.480 1.580 1.470 1.490 153,600 +0.02(+1.36%)
Jul 23, 2020 1.580 1.580 1.470 1.470 159,683 -0.03(-2.00%)
Jul 22, 2020 1.670 1.690 1.500 1.500 240,092 -0.16(-9.64%)
Jul 21, 2020 1.640 1.710 1.610 1.660 169,506 +0.08(+5.06%)
Jul 20, 2020 1.750 1.770 1.580 1.580 138,099 -0.14(-8.14%)
Jul 17, 2020 1.560 1.740 1.560 1.720 193,000 +0.16(+10.26%)
Jul 16, 2020 1.640 1.650 1.540 1.560 155,087 -0.07(-4.29%)
Jul 15, 2020 1.540 1.650 1.500 1.630 367,397 +0.14(+9.40%)
Jul 14, 2020 1.450 1.500 1.390 1.490 234,837 +0.04(+2.76%)
Jul 13, 2020 1.480 1.520 1.370 1.450 222,303 -0.05(-3.33%)
Jul 10, 2020 1.280 1.510 1.261 1.500 418,300 +0.16(+11.94%)
Jul 09, 2020 1.320 1.360 1.250 1.340 373,365 -0.04(-2.90%)
Jul 08, 2020 1.400 1.410 1.260 1.380 678,903 -0.03(-2.13%)
Jul 07, 2020 1.540 1.580 1.370 1.410 765,771 -0.13(-8.44%)
Jul 06, 2020 1.640 1.650 1.510 1.540 224,140 -0.05(-3.14%)
Jul 02, 2020 1.650 1.700 1.580 1.590 155,400 -0.07(-4.22%)
Jul 01, 2020 1.680 1.720 1.560 1.660 233,762 -0.03(-1.78%)
Jun 30, 2020 1.680 1.720 1.570 1.690 272,893 +0.02(+1.20%)
Jun 29, 2020 1.580 1.700 1.550 1.670 347,016 +0.10(+6.37%)
Jun 26, 2020 1.760 1.770 1.570 1.570 1,250,300 -0.18(-10.29%)
Jun 25, 2020 1.650 1.760 1.650 1.750 160,554 +0.05(+2.94%)
Jun 24, 2020 1.860 1.880 1.620 1.700 299,587 -0.22(-11.46%)
Jun 23, 2020 1.820 1.940 1.770 1.920 209,874 +0.14(+7.87%)
Jun 22, 2020 1.950 2.000 1.750 1.780 229,119 -0.18(-9.18%)
Jun 19, 2020 2.150 2.170 1.910 1.960 388,300 -0.18(-8.41%)
Jun 18, 2020 2.160 2.170 2.070 2.140 213,394 +0.00(+0.00%)
Jun 17, 2020 2.150 2.200 1.970 2.140 388,642 -0.01(-0.47%)
Jun 16, 2020 2.200 2.280 2.120 2.150 366,475 +0.00(+0.00%)
Jun 15, 2020 2.390 2.440 2.120 2.150 341,783 -0.31(-12.60%)
Jun 12, 2020 2.480 2.670 2.320 2.460 152,400 +0.11(+4.68%)
Jun 11, 2020 2.660 2.710 2.300 2.350 200,112 -0.57(-19.52%)
Jun 10, 2020 3.010 3.020 2.870 2.920 148,390 -0.12(-3.95%)
Jun 09, 2020 3.590 3.640 3.000 3.040 231,490 -0.60(-16.48%)
Jun 08, 2020 3.030 4.290 3.000 3.640 528,692 +0.71(+24.23%)
Jun 05, 2020 2.960 3.185 2.830 2.930 260,700 +0.37(+14.45%)
Jun 04, 2020 2.530 2.600 2.300 2.560 139,932 +0.03(+1.19%)
Jun 03, 2020 2.410 2.570 2.310 2.530 87,680 +0.20(+8.58%)
Jun 02, 2020 2.250 2.370 2.120 2.330 174,414 +0.14(+6.39%)
Jun 01, 2020 2.380 2.750 2.160 2.190 304,541 -0.19(-7.98%)
May 29, 2020 2.650 2.750 2.340 2.380 120,600 -0.23(-8.81%)
May 28, 2020 2.490 2.980 2.370 2.610 323,761 +0.41(+18.64%)
May 27, 2020 2.120 2.290 2.060 2.200 147,285 +0.15(+7.32%)
May 26, 2020 1.950 2.380 1.950 2.050 175,116 +0.09(+4.59%)
May 22, 2020 1.960 2.000 1.910 1.960 53,400 +0.00(+0.00%)
May 21, 2020 1.910 2.010 1.890 1.960 55,099 +0.04(+2.08%)
May 20, 2020 1.950 1.980 1.890 1.920 62,307 +0.03(+1.59%)
May 19, 2020 2.010 2.010 1.830 1.890 108,085 -0.10(-5.03%)
May 18, 2020 1.750 2.000 1.750 1.990 105,387 +0.27(+15.70%)
May 15, 2020 1.620 1.750 1.620 1.720 64,200 +0.15(+9.55%)
May 14, 2020 1.650 1.655 1.535 1.570 88,623 -0.14(-8.19%)
May 13, 2020 1.680 1.710 1.550 1.710 98,188 +0.07(+4.27%)
May 12, 2020 1.860 1.860 1.610 1.640 58,043 -0.19(-10.38%)
May 11, 2020 1.910 1.960 1.755 1.830 77,568 -0.07(-3.68%)
May 08, 2020 1.710 1.900 1.710 1.900 106,000 +0.22(+13.10%)
May 07, 2020 1.690 1.810 1.650 1.680 65,748 +0.01(+0.60%)
May 06, 2020 1.660 1.740 1.620 1.670 46,790 -0.01(-0.60%)
May 05, 2020 1.790 2.000 1.630 1.680 116,212 -0.10(-5.88%)
May 04, 2020 1.830 1.850 1.650 1.785 80,847 -0.04(-1.92%)
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.