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

Target Hospitality Corp (NQ: TH )

11.51 -0.16 (-1.37%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2019 4.830 5.010 4.660 5.000 224,700 +0.14(+2.88%)
Dec 30, 2019 4.920 4.940 4.700 4.860 321,820 -0.06(-1.22%)
Dec 27, 2019 4.880 4.940 4.810 4.920 122,200 +0.03(+0.61%)
Dec 26, 2019 4.910 5.030 4.850 4.890 113,841 -0.04(-0.81%)
Dec 24, 2019 4.890 4.990 4.810 4.930 179,800 +0.02(+0.41%)
Dec 23, 2019 4.800 4.990 4.620 4.910 187,593 +0.18(+3.81%)
Dec 20, 2019 4.600 4.730 4.550 4.730 297,200 +0.15(+3.16%)
Dec 19, 2019 4.480 4.640 4.420 4.585 218,672 -0.00(-0.11%)
Dec 18, 2019 4.570 4.660 4.520 4.590 66,758 +0.03(+0.66%)
Dec 17, 2019 4.520 4.590 4.460 4.560 147,743 +0.09(+2.01%)
Dec 16, 2019 4.390 4.570 4.360 4.470 99,687 +0.10(+2.29%)
Dec 13, 2019 4.470 4.500 4.260 4.370 152,700 -0.09(-2.02%)
Dec 12, 2019 4.680 4.710 4.400 4.460 148,020 -0.19(-4.09%)
Dec 11, 2019 4.760 4.760 4.580 4.650 236,255 -0.04(-0.85%)
Dec 10, 2019 4.910 4.910 4.630 4.690 87,100 -0.19(-3.89%)
Dec 09, 2019 4.790 4.950 4.760 4.880 209,166 +0.09(+1.88%)
Dec 06, 2019 4.820 4.909 4.760 4.790 156,600 +0.00(+0.00%)
Dec 05, 2019 4.680 4.810 4.590 4.790 143,250 +0.12(+2.57%)
Dec 04, 2019 4.730 4.730 4.610 4.670 119,984 +0.02(+0.43%)
Dec 03, 2019 4.500 4.675 4.480 4.650 464,816 +0.05(+1.09%)
Dec 02, 2019 4.750 4.780 4.480 4.600 100,306 -0.13(-2.75%)
Nov 29, 2019 4.770 4.820 4.690 4.730 47,800 -0.04(-0.84%)
Nov 27, 2019 4.750 4.850 4.690 4.770 103,700 +0.05(+1.17%)
Nov 26, 2019 4.970 5.005 4.690 4.715 2,194,522 -0.19(-3.78%)
Nov 25, 2019 4.530 4.970 4.450 4.900 343,429 +0.39(+8.65%)
Nov 22, 2019 4.300 4.570 4.250 4.510 200,000 +0.22(+5.13%)
Nov 21, 2019 4.280 4.387 4.110 4.290 185,005 +0.14(+3.37%)
Nov 20, 2019 3.960 4.230 3.940 4.150 191,823 +0.15(+3.75%)
Nov 19, 2019 4.040 4.103 3.800 4.000 238,744 -0.23(-5.44%)
Nov 18, 2019 4.480 4.590 4.120 4.230 287,710 -0.26(-5.79%)
Nov 15, 2019 4.760 4.760 4.460 4.490 1,198,000 -0.24(-5.07%)
Nov 14, 2019 4.650 4.940 4.570 4.730 165,994 +0.04(+0.85%)
Nov 13, 2019 4.980 5.060 4.620 4.690 261,657 -0.31(-6.20%)
Nov 12, 2019 5.240 5.430 4.970 5.000 185,103 -0.28(-5.30%)
Nov 11, 2019 5.520 5.570 5.230 5.280 159,729 -0.33(-5.88%)
Nov 08, 2019 5.610 5.860 5.580 5.610 131,400 -0.06(-1.06%)
Nov 07, 2019 5.730 5.840 5.610 5.670 139,280 -0.07(-1.22%)
Nov 06, 2019 5.700 5.870 5.600 5.740 92,956 -0.01(-0.17%)
Nov 05, 2019 5.590 5.790 5.590 5.750 128,791 +0.19(+3.42%)
Nov 04, 2019 5.530 5.660 5.470 5.560 169,230 +0.10(+1.83%)
Nov 01, 2019 5.570 5.570 5.400 5.460 140,200 -0.08(-1.44%)
Oct 31, 2019 5.360 5.620 5.290 5.540 125,905 +0.18(+3.36%)
Oct 30, 2019 5.480 5.580 5.210 5.360 153,708 -0.10(-1.83%)
Oct 29, 2019 5.530 5.680 5.430 5.460 140,856 -0.12(-2.15%)
Oct 28, 2019 5.720 5.770 5.510 5.580 123,134 -0.09(-1.59%)
Oct 25, 2019 5.670 5.755 5.640 5.670 97,300 -0.02(-0.35%)
Oct 24, 2019 5.710 5.850 5.600 5.690 146,593 +0.02(+0.35%)
Oct 23, 2019 5.500 5.770 5.470 5.670 154,200 +0.16(+2.90%)
Oct 22, 2019 5.810 5.880 5.480 5.510 185,383 -0.27(-4.67%)
Oct 21, 2019 5.850 5.986 5.770 5.780 118,568 -0.04(-0.69%)
Oct 18, 2019 5.690 5.880 5.610 5.820 116,600 +0.09(+1.57%)
Oct 17, 2019 6.170 6.170 5.690 5.730 184,162 -0.35(-5.76%)
Oct 16, 2019 6.230 6.340 6.040 6.080 137,636 -0.23(-3.65%)
Oct 15, 2019 6.320 6.423 6.250 6.310 112,783 -0.01(-0.16%)
Oct 14, 2019 6.740 6.860 6.290 6.320 112,866 -0.42(-6.16%)
Oct 11, 2019 6.890 7.150 6.700 6.735 192,600 -0.11(-1.68%)
Oct 10, 2019 6.600 6.910 6.290 6.850 211,430 +0.20(+3.01%)
Oct 09, 2019 6.500 6.710 6.500 6.650 134,270 +0.15(+2.31%)
Oct 08, 2019 6.280 6.600 6.280 6.500 179,942 +0.11(+1.72%)
Oct 07, 2019 6.340 6.490 6.210 6.390 162,169 +0.06(+0.95%)
Oct 04, 2019 6.300 6.365 6.280 6.330 153,500 +0.03(+0.48%)
Oct 03, 2019 6.350 6.500 6.250 6.300 178,420 -0.08(-1.25%)
Oct 02, 2019 6.510 6.550 6.320 6.380 149,633 -0.19(-2.89%)
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.