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 -0.10 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 03, 2021 2.840 3.005 2.750 2.960 352,010 +0.17(+6.09%)
Apr 30, 2021 3.040 3.099 2.750 2.790 402,200 -0.28(-9.12%)
Apr 29, 2021 2.940 3.100 2.850 3.070 411,817 +0.18(+6.23%)
Apr 28, 2021 2.880 2.950 2.770 2.890 261,129 +0.02(+0.70%)
Apr 27, 2021 2.960 2.990 2.710 2.870 475,757 -0.10(-3.37%)
Apr 26, 2021 3.000 3.110 2.930 2.970 477,616 +0.09(+3.13%)
Apr 23, 2021 2.750 2.920 2.695 2.880 263,900 +0.13(+4.73%)
Apr 22, 2021 2.820 2.850 2.710 2.750 353,879 -0.07(-2.48%)
Apr 21, 2021 2.550 2.920 2.500 2.820 508,944 +0.17(+6.42%)
Apr 20, 2021 3.010 3.020 2.650 2.650 612,266 -0.36(-11.96%)
Apr 19, 2021 2.800 3.080 2.790 3.010 742,663 +0.22(+7.89%)
Apr 16, 2021 3.260 3.277 2.740 2.790 1,043,200 -0.47(-14.42%)
Apr 15, 2021 3.260 3.440 3.220 3.260 633,031 +0.03(+0.93%)
Apr 14, 2021 3.400 3.510 3.200 3.230 561,329 -0.16(-4.72%)
Apr 13, 2021 3.290 3.440 3.100 3.390 785,958 -0.03(-0.88%)
Apr 12, 2021 3.140 3.690 3.100 3.420 2,907,411 +0.29(+9.44%)
Apr 09, 2021 3.260 3.350 3.059 3.125 836,000 -0.23(-6.99%)
Apr 08, 2021 3.520 3.660 3.110 3.360 2,696,214 -0.28(-7.69%)
Apr 07, 2021 3.280 4.200 3.200 3.640 12,962,648 +0.41(+12.69%)
Apr 06, 2021 2.610 3.750 2.600 3.230 26,989,404 +0.63(+24.23%)
Apr 05, 2021 2.270 2.800 2.270 2.600 1,211,724 +0.43(+19.82%)
Apr 01, 2021 2.490 2.747 2.125 2.170 1,077,400 -0.34(-13.55%)
Mar 31, 2021 2.240 2.560 2.160 2.510 862,565 +0.31(+14.09%)
Mar 30, 2021 2.350 2.540 2.110 2.200 668,005 -0.15(-6.38%)
Mar 29, 2021 2.270 2.750 2.110 2.350 1,727,365 +0.02(+0.86%)
Mar 26, 2021 1.870 2.460 1.860 2.330 1,195,700 +0.47(+25.27%)
Mar 25, 2021 1.900 1.910 1.810 1.860 182,794 -0.07(-3.63%)
Mar 24, 2021 1.820 1.970 1.800 1.930 205,961 +0.14(+7.82%)
Mar 23, 2021 1.820 1.840 1.760 1.790 172,744 -0.05(-2.72%)
Mar 22, 2021 1.930 1.970 1.810 1.840 153,369 -0.02(-1.08%)
Mar 19, 2021 1.950 1.990 1.810 1.860 619,000 -0.09(-4.62%)
Mar 18, 2021 1.940 2.000 1.890 1.950 104,487 -0.02(-1.02%)
Mar 17, 2021 1.910 1.980 1.890 1.970 62,594 +0.03(+1.55%)
Mar 16, 2021 1.990 1.990 1.850 1.940 177,541 -0.02(-1.02%)
Mar 15, 2021 1.900 1.978 1.900 1.960 117,974 +0.07(+3.70%)
Mar 12, 2021 1.860 1.910 1.830 1.890 108,500 +0.01(+0.53%)
Mar 11, 2021 1.730 1.910 1.710 1.880 439,160 +0.09(+5.03%)
Mar 10, 2021 1.950 2.000 1.740 1.790 353,564 -0.14(-7.25%)
Mar 09, 2021 1.900 2.090 1.730 1.930 691,774 +0.17(+9.66%)
Mar 08, 2021 1.630 1.780 1.610 1.760 187,580 +0.08(+4.76%)
Mar 05, 2021 1.630 1.690 1.540 1.680 560,600 +0.06(+3.70%)
Mar 04, 2021 1.650 1.670 1.510 1.620 613,066 -0.03(-1.82%)
Mar 03, 2021 1.650 1.700 1.630 1.650 191,919 +0.01(+0.61%)
Mar 02, 2021 1.730 1.730 1.630 1.640 237,301 -0.06(-3.53%)
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.