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 (%)
Aug 31, 2021 3.960 4.000 3.910 3.980 45,880 +0.06(+1.53%)
Aug 30, 2021 3.940 3.960 3.830 3.920 43,090 -0.01(-0.25%)
Aug 27, 2021 3.760 3.980 3.760 3.930 75,689 +0.20(+5.36%)
Aug 26, 2021 3.910 3.950 3.680 3.730 93,240 -0.18(-4.60%)
Aug 25, 2021 3.830 3.950 3.780 3.910 86,423 +0.10(+2.62%)
Aug 24, 2021 3.390 3.930 3.390 3.810 199,614 +0.39(+11.40%)
Aug 23, 2021 3.470 3.600 3.380 3.420 103,306 -0.05(-1.44%)
Aug 20, 2021 3.270 3.590 3.270 3.470 102,110 +0.17(+5.15%)
Aug 19, 2021 3.400 3.490 3.280 3.300 224,911 +0.00(+0.00%)
Aug 18, 2021 3.360 3.450 3.270 3.300 86,193 -0.07(-2.08%)
Aug 17, 2021 3.390 3.430 3.250 3.370 62,476 -0.08(-2.32%)
Aug 16, 2021 3.420 3.510 3.211 3.450 274,689 +0.04(+1.17%)
Aug 13, 2021 3.330 3.500 3.300 3.410 110,946 +0.04(+1.19%)
Aug 12, 2021 3.600 3.680 3.340 3.370 178,862 -0.25(-6.91%)
Aug 11, 2021 3.950 4.029 3.520 3.620 180,279 -0.41(-10.17%)
Aug 10, 2021 3.870 4.030 3.750 4.030 148,219 +0.17(+4.40%)
Aug 09, 2021 3.640 3.920 3.540 3.860 248,441 +0.25(+6.93%)
Aug 06, 2021 3.600 3.640 3.540 3.610 49,953 +0.07(+1.98%)
Aug 05, 2021 3.450 3.630 3.450 3.540 52,028 +0.09(+2.61%)
Aug 04, 2021 3.460 3.530 3.340 3.450 99,453 -0.08(-2.27%)
Aug 03, 2021 3.510 3.560 3.430 3.530 84,999 -0.02(-0.56%)
Aug 02, 2021 3.540 3.630 3.430 3.550 98,042 -0.03(-0.84%)
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%)
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.