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 (%)
Dec 31, 2021 3.560 3.650 3.519 3.560 83,297 +0.00(+0.00%)
Dec 30, 2021 3.640 3.690 3.530 3.560 156,854 -0.15(-4.04%)
Dec 29, 2021 3.570 4.090 3.570 3.710 453,369 +0.17(+4.65%)
Dec 28, 2021 3.210 3.770 3.200 3.545 246,902 +0.34(+10.61%)
Dec 27, 2021 3.300 3.330 3.120 3.205 146,829 -0.10(-3.17%)
Dec 23, 2021 3.480 3.520 3.290 3.310 61,474 -0.06(-1.78%)
Dec 22, 2021 3.420 3.420 3.250 3.370 145,250 -0.06(-1.75%)
Dec 21, 2021 3.250 3.450 3.206 3.430 70,851 +0.25(+7.86%)
Dec 20, 2021 3.250 3.350 3.100 3.180 159,700 -0.11(-3.34%)
Dec 17, 2021 3.160 3.340 3.080 3.290 173,485 +0.11(+3.46%)
Dec 16, 2021 3.330 3.380 3.160 3.180 145,486 -0.12(-3.64%)
Dec 15, 2021 3.240 3.339 3.150 3.300 120,362 -0.02(-0.60%)
Dec 14, 2021 3.290 3.420 3.290 3.320 74,648 -0.04(-1.19%)
Dec 13, 2021 3.390 3.550 3.310 3.360 221,256 +0.01(+0.30%)
Dec 10, 2021 3.570 3.570 3.330 3.350 193,940 -0.21(-5.90%)
Dec 09, 2021 3.530 3.650 3.520 3.560 110,428 +0.00(+0.00%)
Dec 08, 2021 3.460 3.651 3.460 3.560 70,256 +0.11(+3.19%)
Dec 07, 2021 3.450 3.550 3.390 3.450 126,375 +0.06(+1.77%)
Dec 06, 2021 3.550 3.700 3.300 3.390 184,943 -0.16(-4.51%)
Dec 03, 2021 3.560 3.700 3.475 3.550 100,821 +0.00(+0.00%)
Dec 02, 2021 3.550 3.635 3.450 3.550 80,361 +0.01(+0.28%)
Dec 01, 2021 3.780 3.810 3.500 3.540 86,894 -0.15(-4.07%)
Nov 30, 2021 3.850 3.850 3.690 3.690 89,307 -0.18(-4.65%)
Nov 29, 2021 4.120 4.250 3.860 3.870 120,143 -0.13(-3.25%)
Nov 26, 2021 4.070 4.090 3.880 4.000 45,621 -0.16(-3.85%)
Nov 24, 2021 3.910 4.190 3.910 4.160 42,410 +0.18(+4.52%)
Nov 23, 2021 3.990 4.060 3.895 3.980 84,484 -0.01(-0.25%)
Nov 22, 2021 4.080 4.190 3.900 3.990 175,972 +0.04(+1.01%)
Nov 19, 2021 4.040 4.060 3.950 3.950 77,782 -0.13(-3.19%)
Nov 18, 2021 4.280 4.100 4.060 4.080 118,617 -0.18(-4.23%)
Nov 17, 2021 4.640 4.660 4.250 4.260 126,811 -0.39(-8.39%)
Nov 16, 2021 4.680 4.790 4.460 4.650 100,773 -0.15(-3.12%)
Nov 15, 2021 5.040 5.060 4.680 4.800 142,820 -0.15(-3.03%)
Nov 12, 2021 5.490 5.490 4.820 4.950 227,964 +0.05(+1.02%)
Nov 11, 2021 4.550 5.200 4.550 4.900 262,119 +0.41(+9.13%)
Nov 10, 2021 4.550 4.490 138,332 -0.27(-5.67%)
Nov 09, 2021 4.500 4.840 4.495 4.760 330,278 +0.29(+6.49%)
Nov 08, 2021 4.200 4.500 4.200 4.470 126,759 +0.32(+7.71%)
Nov 05, 2021 4.190 4.350 4.130 4.150 99,638 +0.01(+0.24%)
Nov 04, 2021 4.100 4.350 4.000 4.140 56,463 +0.04(+0.98%)
Nov 03, 2021 4.000 4.130 4.000 4.100 31,229 +0.05(+1.23%)
Nov 02, 2021 4.210 4.250 4.000 4.050 51,953 -0.13(-3.11%)
Nov 01, 2021 4.190 4.140 4.090 4.180 52,273 +0.04(+0.97%)
Oct 29, 2021 4.080 4.210 4.040 4.140 30,533 +0.08(+1.97%)
Oct 28, 2021 4.160 4.200 4.024 4.060 65,007 -0.08(-1.93%)
Oct 27, 2021 4.160 4.290 4.020 4.140 102,686 -0.02(-0.48%)
Oct 26, 2021 3.950 4.220 4.160 83,680 +0.20(+5.05%)
Oct 25, 2021 3.680 4.020 3.620 3.960 150,459 +0.28(+7.61%)
Oct 22, 2021 3.540 3.790 3.510 3.680 47,258 +0.07(+1.94%)
Oct 21, 2021 3.640 3.740 3.550 3.610 53,111 -0.06(-1.63%)
Oct 20, 2021 3.660 3.670 3.600 3.670 26,456 +0.00(+0.00%)
Oct 19, 2021 3.680 3.790 3.600 3.670 36,221 -0.01(-0.27%)
Oct 18, 2021 3.700 4.000 3.600 3.680 43,752 -0.03(-0.81%)
Oct 15, 2021 3.820 3.849 3.620 3.710 67,981 -0.02(-0.54%)
Oct 14, 2021 3.780 3.852 3.680 3.730 40,106 -0.03(-0.80%)
Oct 13, 2021 3.800 3.870 3.760 3.760 22,595 -0.05(-1.31%)
Oct 12, 2021 3.780 3.890 3.740 3.810 40,921 +0.03(+0.79%)
Oct 11, 2021 3.950 4.000 3.760 3.780 44,990 -0.17(-4.30%)
Oct 08, 2021 4.100 4.100 3.940 3.950 45,617 -0.13(-3.19%)
Oct 07, 2021 3.900 4.100 3.730 4.080 64,858 +0.20(+5.15%)
Oct 06, 2021 3.950 4.010 3.850 3.880 58,427 -0.14(-3.48%)
Oct 05, 2021 3.970 4.055 3.957 4.020 60,036 +0.03(+0.75%)
Oct 04, 2021 3.940 4.000 3.880 3.990 75,413 +0.04(+1.01%)
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.