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

Target Hospitality Corp (NQ: TH )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2021 3.560 3.660 3.525 3.580 111,635 -0.03(-0.83%)
Jul 29, 2021 3.570 3.675 3.520 3.610 47,129 +0.05(+1.40%)
Jul 28, 2021 3.730 3.780 3.460 3.560 470,059 -0.11(-3.00%)
Jul 27, 2021 3.710 3.730 3.510 3.670 121,403 -0.04(-1.08%)
Jul 26, 2021 3.570 3.770 3.570 3.710 137,802 +0.15(+4.21%)
Jul 23, 2021 3.580 3.590 3.429 3.560 85,891 -0.02(-0.56%)
Jul 22, 2021 3.660 3.710 3.470 3.580 83,323 -0.13(-3.50%)
Jul 21, 2021 3.600 3.820 3.585 3.710 161,995 +0.15(+4.21%)
Jul 20, 2021 3.270 3.620 3.210 3.560 119,664 +0.24(+7.23%)
Jul 19, 2021 3.200 3.350 3.116 3.320 233,976 +0.02(+0.61%)
Jul 16, 2021 3.400 3.510 3.280 3.300 159,911 -0.05(-1.49%)
Jul 15, 2021 3.350 3.410 3.250 3.350 119,964 -0.04(-1.18%)
Jul 14, 2021 3.360 3.450 3.330 3.390 164,606 +0.00(+0.00%)
Jul 13, 2021 3.600 3.600 3.350 3.390 284,759 -0.32(-8.63%)
Jul 12, 2021 3.670 3.750 3.474 3.710 123,893 +0.05(+1.37%)
Jul 09, 2021 3.490 3.690 3.410 3.660 154,058 +0.24(+7.02%)
Jul 08, 2021 3.390 3.520 3.310 3.420 123,272 -0.06(-1.72%)
Jul 07, 2021 3.590 3.650 3.350 3.480 186,681 -0.13(-3.60%)
Jul 06, 2021 3.740 3.760 3.530 3.610 228,544 -0.13(-3.48%)
Jul 02, 2021 4.000 4.000 3.600 3.740 369,540 -0.25(-6.27%)
Jul 01, 2021 3.770 4.000 3.730 3.990 255,793 +0.28(+7.55%)
Jun 30, 2021 3.760 3.890 3.700 3.710 308,423 -0.09(-2.37%)
Jun 29, 2021 3.980 4.070 3.780 3.800 326,146 -0.25(-6.17%)
Jun 28, 2021 4.130 4.170 3.910 4.050 434,145 -0.11(-2.64%)
Jun 25, 2021 4.370 4.378 4.150 4.160 1,566,568 -0.21(-4.81%)
Jun 24, 2021 4.530 4.700 4.160 4.370 646,950 -0.17(-3.74%)
Jun 23, 2021 4.160 4.650 4.010 4.540 1,341,777 +0.66(+17.01%)
Jun 22, 2021 3.940 3.980 3.820 3.880 178,572 -0.02(-0.51%)
Jun 21, 2021 3.840 3.910 3.773 3.900 168,084 +0.06(+1.56%)
Jun 18, 2021 3.610 3.870 3.580 3.840 294,840 +0.22(+6.08%)
Jun 17, 2021 3.940 4.020 3.580 3.620 274,220 -0.35(-8.82%)
Jun 16, 2021 4.020 4.080 3.880 3.970 124,622 -0.03(-0.75%)
Jun 15, 2021 4.080 4.140 3.938 4.000 270,639 -0.07(-1.72%)
Jun 14, 2021 4.150 4.200 4.030 4.070 79,220 -0.06(-1.45%)
Jun 11, 2021 4.030 4.180 4.000 4.130 112,237 +0.13(+3.25%)
Jun 10, 2021 4.160 4.180 3.920 4.000 194,221 -0.14(-3.38%)
Jun 09, 2021 4.160 4.360 4.130 4.140 289,488 +0.01(+0.24%)
Jun 08, 2021 4.410 4.420 4.040 4.130 394,794 -0.31(-6.98%)
Jun 07, 2021 3.780 4.450 3.780 4.440 794,007 +0.71(+19.03%)
Jun 04, 2021 3.790 3.960 3.690 3.730 277,021 -0.04(-1.06%)
Jun 03, 2021 3.830 4.000 3.700 3.770 346,451 -0.18(-4.56%)
Jun 02, 2021 4.100 4.100 3.770 3.950 480,710 -0.15(-3.66%)
Jun 01, 2021 3.780 4.200 3.759 4.100 882,048 +0.25(+6.49%)
May 28, 2021 3.850 4.050 3.700 3.850 602,298 +0.15(+4.05%)
May 27, 2021 3.420 4.190 3.415 3.700 2,044,486 +0.46(+14.20%)
May 26, 2021 3.150 3.270 3.140 3.240 273,550 +0.10(+3.18%)
May 25, 2021 2.990 3.205 2.950 3.140 366,353 +0.20(+6.80%)
May 24, 2021 3.020 3.040 2.830 2.940 324,144 +0.04(+1.38%)
May 21, 2021 2.870 3.000 2.780 2.900 243,401 +0.09(+3.20%)
May 20, 2021 2.700 2.820 2.640 2.810 126,574 +0.11(+4.07%)
May 19, 2021 2.670 2.730 2.630 2.700 125,762 -0.05(-1.82%)
May 18, 2021 2.740 2.830 2.680 2.750 111,273 +0.01(+0.36%)
May 17, 2021 2.700 2.770 2.650 2.740 180,697 -0.03(-1.08%)
May 14, 2021 2.350 2.820 2.300 2.770 388,069 +0.47(+20.43%)
May 13, 2021 2.430 2.458 2.230 2.300 546,007 -0.11(-4.56%)
May 12, 2021 2.450 2.590 2.390 2.410 331,220 -0.07(-2.82%)
May 11, 2021 2.610 2.650 2.430 2.480 481,364 -0.21(-7.81%)
May 10, 2021 2.690 2.790 2.650 2.690 251,468 -0.10(-3.58%)
May 07, 2021 2.620 2.910 2.615 2.790 447,841 +0.17(+6.49%)
May 06, 2021 2.790 2.790 2.554 2.620 230,628 -0.18(-6.43%)
May 05, 2021 2.900 2.900 2.750 2.800 155,711 -0.06(-2.10%)
May 04, 2021 2.900 2.920 2.750 2.860 202,375 -0.10(-3.38%)
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.