Target Hospitality Corp (NQ: TH )

10.87 -0.09 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.97 10.92 10.85 10.87 605,136 -0.09(-0.82%)
Mar 27, 2024 10.89 11.03 10.89 10.96 677,415 +0.05(+0.46%)
Mar 26, 2024 11.19 11.25 10.84 10.91 1,176,693 -0.21(-1.89%)
Mar 25, 2024 10.34 11.19 10.26 11.12 4,853,548 +2.20(+24.66%)
Mar 22, 2024 9.290 9.290 8.870 8.920 528,743 -0.36(-3.88%)
Mar 21, 2024 9.160 9.378 9.015 9.280 709,121 +0.16(+1.75%)
Mar 20, 2024 8.620 9.130 8.570 9.120 1,061,852 +0.56(+6.54%)
Mar 19, 2024 8.690 8.880 8.560 8.560 672,885 -0.13(-1.50%)
Mar 18, 2024 8.920 8.960 8.650 8.690 538,059 -0.22(-2.47%)
Mar 15, 2024 8.940 9.100 8.910 8.910 844,353 -0.04(-0.45%)
Mar 14, 2024 8.650 9.360 8.650 8.950 2,480,708 +0.28(+3.23%)
Mar 13, 2024 10.02 10.24 8.540 8.670 1,540,667 +0.13(+1.52%)
Mar 12, 2024 8.530 8.670 8.501 8.540 556,070 +0.03(+0.35%)
Mar 11, 2024 8.670 8.710 8.495 8.510 312,323 -0.11(-1.28%)
Mar 08, 2024 8.620 8.670 8.560 8.620 299,854 +0.06(+0.70%)
Mar 07, 2024 8.610 8.710 8.540 8.560 559,202 -0.03(-0.35%)
Mar 06, 2024 8.980 9.040 8.580 8.590 430,926 -0.40(-4.45%)
Mar 05, 2024 9.200 9.200 8.990 8.990 300,577 -0.08(-0.88%)
Mar 04, 2024 9.490 9.550 9.060 9.070 464,201 -0.53(-5.52%)
Mar 01, 2024 9.720 9.800 9.520 9.600 482,529 -0.08(-0.83%)
Feb 29, 2024 9.640 9.870 9.625 9.680 352,172 +0.08(+0.83%)
Feb 28, 2024 9.710 9.740 9.540 9.600 194,088 -0.11(-1.13%)
Feb 27, 2024 9.430 9.760 9.430 9.710 301,096 +0.34(+3.63%)
Feb 26, 2024 9.410 9.495 9.320 9.370 213,467 -0.04(-0.43%)
Feb 23, 2024 9.240 9.460 9.240 9.410 212,363 +0.17(+1.84%)
Feb 22, 2024 9.410 9.460 9.240 9.240 314,914 -0.21(-2.22%)
Feb 21, 2024 9.450 9.550 9.350 9.450 275,232 +0.04(+0.43%)
Feb 20, 2024 9.520 9.640 9.390 9.410 327,602 -0.15(-1.57%)
Feb 16, 2024 9.470 9.570 9.385 9.560 541,251 +0.11(+1.16%)
Feb 15, 2024 9.220 9.490 9.220 9.450 299,868 +0.26(+2.83%)
Feb 14, 2024 9.150 9.290 9.150 9.190 293,941 +0.03(+0.33%)
Feb 13, 2024 9.340 9.423 9.160 9.160 509,171 -0.29(-3.07%)
Feb 12, 2024 9.180 9.470 9.180 9.450 358,243 +0.26(+2.83%)
Feb 09, 2024 9.270 9.320 9.120 9.190 441,431 -0.09(-0.97%)
Feb 08, 2024 9.580 9.710 9.240 9.280 582,653 -0.30(-3.13%)
Feb 07, 2024 9.410 9.650 9.380 9.580 300,915 +0.13(+1.38%)
Feb 06, 2024 9.360 9.480 9.331 9.450 281,288 +0.05(+0.53%)
Feb 05, 2024 9.790 9.790 9.350 9.400 711,716 -0.42(-4.28%)
Feb 02, 2024 9.770 9.910 9.718 9.820 412,798 -0.04(-0.41%)
Feb 01, 2024 9.710 10.02 9.710 9.860 500,244 +0.19(+1.96%)
Jan 31, 2024 9.650 9.900 9.650 9.670 400,360 +0.03(+0.31%)
Jan 30, 2024 9.640 9.650 9.530 9.640 244,045 -0.05(-0.52%)
Jan 29, 2024 9.530 9.720 9.420 9.690 368,689 +0.16(+1.68%)
Jan 26, 2024 9.580 9.775 9.430 9.530 300,193 -0.03(-0.31%)
Jan 25, 2024 9.680 9.710 9.480 9.560 365,313 +0.09(+0.95%)
Jan 24, 2024 9.750 9.905 9.470 9.470 541,672 -0.11(-1.15%)
Jan 23, 2024 9.260 9.590 9.260 9.580 538,189 +0.34(+3.68%)
Jan 22, 2024 9.100 9.265 9.100 9.240 380,869 +0.02(+0.22%)
Jan 19, 2024 9.310 9.335 9.130 9.220 435,294 -0.05(-0.54%)
Jan 18, 2024 9.170 9.350 9.130 9.270 622,380 +0.14(+1.53%)
Jan 17, 2024 9.140 9.260 9.050 9.130 450,794 -0.09(-0.98%)
Jan 16, 2024 9.230 9.290 9.140 9.220 479,113 -0.02(-0.22%)
Jan 12, 2024 9.210 9.395 9.185 9.240 376,625 +0.06(+0.65%)
Jan 11, 2024 9.280 9.280 9.110 9.180 394,819 -0.08(-0.86%)
Jan 10, 2024 9.290 9.313 9.195 9.260 313,581 -0.09(-0.96%)
Jan 09, 2024 9.320 9.480 9.260 9.350 562,730 -0.04(-0.43%)
Jan 08, 2024 9.310 9.420 9.270 9.390 833,318 -0.09(-0.95%)
Jan 05, 2024 9.540 9.550 9.390 9.480 486,586 -0.14(-1.46%)
Jan 04, 2024 9.760 9.760 9.430 9.620 911,852 +0.03(+0.31%)
Jan 03, 2024 9.770 9.850 9.510 9.590 697,356 -0.23(-2.34%)
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.