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

Target Hospitality Corp (NQ: TH )

11.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2019 5.750 6.180 5.750 6.100 151,500 +0.37(+6.46%)
Aug 29, 2019 5.800 5.985 5.650 5.730 506,416 +0.01(+0.17%)
Aug 28, 2019 5.920 6.030 5.680 5.720 262,449 -0.24(-4.03%)
Aug 27, 2019 5.940 6.194 5.710 5.960 184,672 +0.10(+1.71%)
Aug 26, 2019 6.290 6.346 5.760 5.860 374,701 -0.34(-5.48%)
Aug 23, 2019 6.300 6.310 6.040 6.200 347,200 -0.13(-2.05%)
Aug 22, 2019 6.640 6.700 6.330 6.330 988,019 -0.27(-4.09%)
Aug 21, 2019 6.760 6.775 6.500 6.600 228,499 -0.05(-0.75%)
Aug 20, 2019 7.050 7.050 6.530 6.650 225,701 -0.31(-4.45%)
Aug 19, 2019 6.850 7.220 6.810 6.960 394,529 +0.26(+3.88%)
Aug 16, 2019 5.860 7.040 5.860 6.700 1,002,700 +0.97(+16.93%)
Aug 15, 2019 6.730 6.770 5.650 5.730 530,461 -0.87(-13.18%)
Aug 14, 2019 7.820 7.900 6.520 6.600 350,648 -1.30(-16.46%)
Aug 13, 2019 7.630 7.970 7.520 7.900 256,199 +0.27(+3.54%)
Aug 12, 2019 7.660 7.730 7.580 7.630 87,398 -0.09(-1.17%)
Aug 09, 2019 7.800 7.850 7.720 7.720 203,000 -0.11(-1.40%)
Aug 08, 2019 7.510 7.840 7.360 7.830 170,921 +0.34(+4.54%)
Aug 07, 2019 7.600 7.685 7.350 7.490 161,072 -0.21(-2.73%)
Aug 06, 2019 7.890 7.950 7.510 7.700 164,655 -0.18(-2.28%)
Aug 05, 2019 8.190 8.190 7.830 7.880 58,772 -0.40(-4.83%)
Aug 02, 2019 8.360 8.360 8.180 8.280 54,400 -0.11(-1.31%)
Aug 01, 2019 8.500 8.700 8.300 8.390 127,412 -0.11(-1.29%)
Jul 31, 2019 8.500 8.630 8.420 8.500 178,563 +0.01(+0.12%)
Jul 30, 2019 8.510 8.560 8.460 8.490 230,233 -0.06(-0.70%)
Jul 29, 2019 8.650 8.660 8.475 8.550 111,347 -0.09(-1.04%)
Jul 26, 2019 8.500 8.650 8.500 8.640 95,100 +0.14(+1.65%)
Jul 25, 2019 8.500 8.540 8.440 8.500 148,205 +0.00(+0.00%)
Jul 24, 2019 8.600 8.640 8.420 8.500 120,063 -0.14(-1.62%)
Jul 23, 2019 8.570 8.660 8.480 8.640 109,151 -0.01(-0.12%)
Jul 22, 2019 8.790 8.830 8.650 8.650 117,672 -0.17(-1.93%)
Jul 19, 2019 8.950 9.000 8.790 8.820 197,100 -0.17(-1.89%)
Jul 18, 2019 8.940 9.000 8.785 8.990 129,186 +0.03(+0.33%)
Jul 17, 2019 9.260 9.260 8.880 8.960 197,361 -0.11(-1.21%)
Jul 16, 2019 9.170 9.280 9.060 9.070 167,974 -0.11(-1.20%)
Jul 15, 2019 9.420 9.420 9.110 9.180 134,388 -0.22(-2.34%)
Jul 12, 2019 9.450 9.500 9.230 9.400 280,200 -0.07(-0.74%)
Jul 11, 2019 9.320 9.620 9.250 9.470 184,461 +0.16(+1.72%)
Jul 10, 2019 9.290 9.410 9.250 9.310 170,795 +0.06(+0.65%)
Jul 09, 2019 9.410 9.410 9.150 9.250 199,637 -0.18(-1.91%)
Jul 08, 2019 9.390 9.590 9.350 9.430 211,482 +0.01(+0.11%)
Jul 05, 2019 9.430 9.470 9.280 9.420 290,300 -0.06(-0.63%)
Jul 03, 2019 9.540 9.560 9.450 9.480 84,000 -0.02(-0.21%)
Jul 02, 2019 9.430 9.933 9.240 9.500 583,326 +0.10(+1.06%)
Jul 01, 2019 9.150 9.640 9.150 9.400 452,934 +0.30(+3.30%)
Jun 28, 2019 9.010 9.310 9.000 9.100 4,188,100 +0.10(+1.11%)
Jun 27, 2019 8.960 9.100 8.950 9.000 559,760 +0.00(+0.00%)
Jun 26, 2019 9.130 9.680 8.920 9.000 442,951 -0.13(-1.42%)
Jun 25, 2019 9.240 9.633 9.090 9.130 583,714 -0.10(-1.08%)
Jun 24, 2019 9.570 9.740 9.230 9.230 419,124 -0.27(-2.84%)
Jun 21, 2019 9.740 9.985 9.430 9.500 1,702,900 -0.24(-2.46%)
Jun 20, 2019 9.440 10.01 9.440 9.740 1,972,001 +0.43(+4.62%)
Jun 19, 2019 9.680 9.750 9.230 9.310 1,534,734 -0.28(-2.92%)
Jun 18, 2019 9.960 10.03 9.480 9.590 975,043 -0.30(-3.03%)
Jun 17, 2019 9.840 10.13 9.770 9.890 542,182 +0.09(+0.92%)
Jun 14, 2019 9.830 10.00 9.710 9.800 236,200 +0.02(+0.20%)
Jun 13, 2019 9.840 9.980 9.600 9.780 395,312 -0.07(-0.71%)
Jun 12, 2019 9.950 10.05 9.780 9.850 500,197 -0.11(-1.10%)
Jun 11, 2019 10.16 10.20 9.890 9.960 301,111 -0.13(-1.29%)
Jun 10, 2019 10.01 10.25 10.01 10.09 619,130 +0.13(+1.31%)
Jun 07, 2019 9.970 10.41 9.930 9.960 519,300 +0.03(+0.30%)
Jun 06, 2019 9.990 10.08 9.870 9.930 172,183 -0.04(-0.40%)
Jun 05, 2019 10.02 10.14 9.860 9.970 122,096 -0.03(-0.30%)
Jun 04, 2019 10.04 10.17 9.930 10.00 205,153 +0.05(+0.50%)
Jun 03, 2019 10.31 10.31 9.930 9.950 175,710 -0.21(-2.07%)
May 31, 2019 10.14 10.34 9.990 10.16 105,600 -0.01(-0.10%)
May 30, 2019 10.28 10.37 10.07 10.17 182,182 -0.08(-0.78%)
May 29, 2019 10.43 10.43 10.16 10.25 146,124 -0.21(-2.01%)
May 28, 2019 10.74 10.75 10.00 10.46 3,358,132 -0.13(-1.23%)
May 24, 2019 10.99 10.99 10.29 10.59 501,700 -0.03(-0.28%)
May 23, 2019 11.03 11.07 10.54 10.62 117,308 -0.17(-1.58%)
May 22, 2019 10.69 10.94 10.60 10.79 78,955 -0.04(-0.37%)
May 21, 2019 11.17 11.70 10.77 10.83 172,572 +0.00(+0.00%)
May 20, 2019 10.81 10.89 10.75 10.83 252,852 +0.13(+1.21%)
May 17, 2019 10.51 10.97 10.51 10.70 225,000 +0.17(+1.61%)
May 16, 2019 10.75 10.81 10.51 10.53 128,829 -0.21(-1.96%)
May 15, 2019 10.66 10.80 10.53 10.74 418,788 +0.15(+1.42%)
May 14, 2019 10.71 10.71 10.50 10.59 197,248 +0.10(+0.95%)
May 13, 2019 10.42 10.61 10.05 10.49 172,705 -0.03(-0.29%)
May 10, 2019 10.50 10.60 10.40 10.52 304,300 -0.04(-0.38%)
May 09, 2019 10.57 10.70 10.29 10.56 392,862 -0.01(-0.09%)
May 08, 2019 10.60 10.80 10.53 10.57 626,533 +0.12(+1.15%)
May 07, 2019 10.47 10.90 10.45 10.45 101,347 -0.19(-1.79%)
May 06, 2019 10.44 10.84 10.36 10.64 118,361 +0.09(+0.85%)
May 03, 2019 10.57 10.75 10.47 10.55 226,600 +0.05(+0.48%)
May 02, 2019 10.50 10.50 10.38 10.50 37,772 +0.07(+0.67%)
May 01, 2019 10.36 10.69 10.30 10.43 133,700 +0.08(+0.77%)
Apr 30, 2019 10.38 10.64 10.20 10.35 35,562 -0.10(-0.96%)
Apr 29, 2019 10.31 10.50 10.14 10.45 622,504 +0.25(+2.45%)
Apr 26, 2019 10.48 10.48 10.15 10.20 25,500 -0.05(-0.49%)
Apr 25, 2019 10.34 10.47 10.18 10.25 47,911 -0.06(-0.58%)
Apr 24, 2019 10.42 10.45 10.22 10.31 19,675 -0.11(-1.06%)
Apr 23, 2019 10.26 10.50 10.26 10.42 121,675 +0.16(+1.56%)
Apr 22, 2019 10.23 11.20 10.20 10.26 12,518 -0.01(-0.10%)
Apr 18, 2019 10.25 10.40 10.25 10.27 26,800 -0.04(-0.39%)
Apr 17, 2019 10.42 10.50 10.30 10.31 116,244 -0.08(-0.77%)
Apr 16, 2019 10.37 10.56 10.28 10.39 142,788 +0.08(+0.78%)
Apr 15, 2019 10.24 10.56 10.15 10.31 342,887 +0.16(+1.58%)
Apr 12, 2019 10.30 10.32 10.08 10.15 288,500 -0.15(-1.46%)
Apr 11, 2019 10.01 10.30 9.840 10.30 646,871 +0.32(+3.21%)
Apr 10, 2019 10.01 10.05 9.900 9.980 50,337 -0.01(-0.10%)
Apr 09, 2019 10.09 10.09 9.740 9.990 22,616 -0.12(-1.19%)
Apr 08, 2019 9.770 10.45 9.695 10.11 392,430 +0.31(+3.16%)
Apr 05, 2019 9.780 9.800 9.700 9.800 40,600 +0.06(+0.62%)
Apr 04, 2019 9.800 9.800 9.600 9.740 26,514 -0.06(-0.61%)
Apr 03, 2019 9.690 9.810 9.690 9.800 72,070 +0.11(+1.14%)
Apr 02, 2019 9.840 9.840 9.520 9.690 16,950 -0.17(-1.72%)
Apr 01, 2019 9.980 10.00 9.750 9.860 1,092 +0.36(+3.79%)
Mar 29, 2019 9.750 9.810 9.260 9.500 87,700 -0.12(-1.25%)
Mar 28, 2019 9.720 9.800 9.590 9.620 44,828 -0.15(-1.54%)
Mar 27, 2019 9.800 10.00 9.560 9.770 19,874 -0.04(-0.41%)
Mar 26, 2019 9.750 9.850 9.700 9.810 10,994 -0.04(-0.41%)
Mar 25, 2019 9.750 9.900 9.730 9.850 16,109 +0.06(+0.66%)
Mar 22, 2019 9.810 9.860 9.770 9.785 9,800 -0.15(-1.56%)
Mar 21, 2019 10.10 10.15 9.670 9.940 400,847 -0.16(-1.58%)
Mar 20, 2019 10.10 10.15 10.10 10.10 19,563 +0.01(+0.10%)
Mar 19, 2019 10.15 10.15 10.09 10.09 11,449 -0.01(-0.10%)
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.