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

Target Hospitality Corp (NQ: TH )

8.300 -0.050 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.330 8.635 8.200 8.300 413,045 -0.05(-0.60%)
Nov 26, 2024 8.290 8.470 8.130 8.350 270,336 -0.07(-0.83%)
Nov 25, 2024 8.710 8.830 8.380 8.420 403,339 -0.29(-3.33%)
Nov 22, 2024 8.770 8.940 8.640 8.710 237,093 -0.06(-0.68%)
Nov 21, 2024 8.640 8.820 8.600 8.770 222,584 +0.18(+2.10%)
Nov 20, 2024 8.440 8.700 8.440 8.590 277,221 +0.11(+1.30%)
Nov 19, 2024 8.300 8.545 8.110 8.480 382,374 +0.12(+1.44%)
Nov 18, 2024 9.300 9.560 8.295 8.360 525,247 -0.71(-7.88%)
Nov 15, 2024 9.030 9.690 8.790 9.075 828,218 -0.21(-2.21%)
Nov 14, 2024 9.710 9.850 9.050 9.280 674,923 -0.52(-5.31%)
Nov 13, 2024 9.730 9.850 9.510 9.800 784,311 -0.04(-0.41%)
Nov 12, 2024 9.520 10.11 9.250 9.840 2,025,747 +0.63(+6.84%)
Nov 11, 2024 8.750 9.240 8.750 9.210 1,424,773 +0.53(+6.11%)
Nov 08, 2024 8.540 8.860 8.540 8.680 675,539 +0.12(+1.40%)
Nov 07, 2024 8.520 8.680 8.425 8.560 555,158 +0.00(+0.00%)
Nov 06, 2024 8.400 8.710 8.150 8.560 1,125,077 +0.46(+5.68%)
Nov 05, 2024 7.700 8.110 7.410 8.100 711,098 +0.40(+5.19%)
Nov 04, 2024 7.550 7.780 7.400 7.700 494,807 +0.16(+2.12%)
Nov 01, 2024 7.490 7.575 7.420 7.540 551,818 +0.08(+1.07%)
Oct 31, 2024 7.500 7.600 7.460 7.460 197,981 -0.03(-0.40%)
Oct 30, 2024 7.530 7.610 7.470 7.490 195,264 -0.05(-0.66%)
Oct 29, 2024 7.590 7.755 7.521 7.540 252,736 -0.05(-0.66%)
Oct 28, 2024 7.560 7.690 7.520 7.590 252,598 +0.09(+1.20%)
Oct 25, 2024 7.640 7.691 7.325 7.500 292,908 -0.09(-1.19%)
Oct 24, 2024 7.498 7.628 7.450 7.590 213,164 +0.11(+1.47%)
Oct 23, 2024 7.330 7.620 7.300 7.480 188,226 +0.12(+1.63%)
Oct 22, 2024 7.380 7.400 7.300 7.360 186,256 -0.03(-0.41%)
Oct 21, 2024 7.440 7.466 7.330 7.390 204,283 -0.09(-1.20%)
Oct 18, 2024 7.650 7.650 7.450 7.480 313,966 -0.11(-1.45%)
Oct 17, 2024 7.670 7.670 7.535 7.590 298,863 -0.05(-0.65%)
Oct 16, 2024 7.620 7.760 7.610 7.640 361,739 +0.06(+0.79%)
Oct 15, 2024 7.650 7.750 7.575 7.580 303,491 -0.08(-1.04%)
Oct 14, 2024 7.700 7.800 7.610 7.660 243,097 -0.05(-0.65%)
Oct 11, 2024 7.740 7.930 7.680 7.710 262,067 -0.03(-0.39%)
Oct 10, 2024 7.600 7.800 7.520 7.740 230,871 +0.10(+1.31%)
Oct 09, 2024 7.620 7.690 7.600 7.640 204,668 +0.02(+0.26%)
Oct 08, 2024 7.670 7.790 7.540 7.620 305,238 -0.08(-1.04%)
Oct 07, 2024 7.830 7.840 7.685 7.700 239,437 -0.09(-1.16%)
Oct 04, 2024 7.790 7.805 7.710 7.790 284,364 +0.07(+0.91%)
Oct 03, 2024 7.660 7.790 7.610 7.720 255,598 +0.03(+0.39%)
Oct 02, 2024 7.550 7.800 7.542 7.690 314,838 +0.13(+1.72%)
Oct 01, 2024 7.780 7.800 7.560 7.560 382,971 -0.22(-2.83%)
Sep 30, 2024 7.420 7.890 7.391 7.780 548,405 +0.36(+4.85%)
Sep 27, 2024 7.500 7.780 7.420 7.420 621,885 +0.00(+0.07%)
Sep 26, 2024 7.640 7.810 7.295 7.415 790,819 -0.18(-2.43%)
Sep 25, 2024 7.320 7.980 7.300 7.600 2,778,353 -1.84(-19.49%)
Sep 24, 2024 9.480 9.677 9.370 9.440 209,168 -0.05(-0.53%)
Sep 23, 2024 9.600 9.640 9.450 9.490 293,148 -0.09(-0.94%)
Sep 20, 2024 9.690 9.750 9.580 9.580 714,381 -0.10(-1.03%)
Sep 19, 2024 9.860 9.860 9.660 9.680 180,126 +0.00(+0.00%)
Sep 18, 2024 9.880 9.890 9.640 9.680 302,561 -0.16(-1.63%)
Sep 17, 2024 10.06 10.14 9.820 9.840 260,570 -0.19(-1.89%)
Sep 16, 2024 9.880 10.04 9.820 10.03 173,836 +0.22(+2.24%)
Sep 13, 2024 9.950 9.980 9.785 9.810 146,901 -0.06(-0.61%)
Sep 12, 2024 9.830 9.955 9.730 9.870 192,188 +0.00(+0.00%)
Sep 11, 2024 9.830 9.960 9.750 9.870 187,259 +0.06(+0.61%)
Sep 10, 2024 10.02 10.06 9.720 9.810 199,821 -0.27(-2.68%)
Sep 09, 2024 9.860 10.17 9.820 10.08 240,332 +0.23(+2.34%)
Sep 06, 2024 9.940 9.940 9.720 9.850 201,117 -0.06(-0.61%)
Sep 05, 2024 9.880 9.990 9.740 9.910 169,305 +0.09(+0.92%)
Sep 04, 2024 9.550 9.860 9.550 9.820 187,157 +0.23(+2.40%)
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.