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 29, 2020 2.650 2.750 2.340 2.380 120,600 -0.23(-8.81%)
May 28, 2020 2.490 2.980 2.370 2.610 323,761 +0.41(+18.64%)
May 27, 2020 2.120 2.290 2.060 2.200 147,285 +0.15(+7.32%)
May 26, 2020 1.950 2.380 1.950 2.050 175,116 +0.09(+4.59%)
May 22, 2020 1.960 2.000 1.910 1.960 53,400 +0.00(+0.00%)
May 21, 2020 1.910 2.010 1.890 1.960 55,099 +0.04(+2.08%)
May 20, 2020 1.950 1.980 1.890 1.920 62,307 +0.03(+1.59%)
May 19, 2020 2.010 2.010 1.830 1.890 108,085 -0.10(-5.03%)
May 18, 2020 1.750 2.000 1.750 1.990 105,387 +0.27(+15.70%)
May 15, 2020 1.620 1.750 1.620 1.720 64,200 +0.15(+9.55%)
May 14, 2020 1.650 1.655 1.535 1.570 88,623 -0.14(-8.19%)
May 13, 2020 1.680 1.710 1.550 1.710 98,188 +0.07(+4.27%)
May 12, 2020 1.860 1.860 1.610 1.640 58,043 -0.19(-10.38%)
May 11, 2020 1.910 1.960 1.755 1.830 77,568 -0.07(-3.68%)
May 08, 2020 1.710 1.900 1.710 1.900 106,000 +0.22(+13.10%)
May 07, 2020 1.690 1.810 1.650 1.680 65,748 +0.01(+0.60%)
May 06, 2020 1.660 1.740 1.620 1.670 46,790 -0.01(-0.60%)
May 05, 2020 1.790 2.000 1.630 1.680 116,212 -0.10(-5.88%)
May 04, 2020 1.830 1.850 1.650 1.785 80,847 -0.04(-1.92%)
May 01, 2020 2.000 2.080 1.740 1.820 120,800 -0.20(-9.90%)
Apr 30, 2020 2.080 2.110 1.840 2.020 142,406 -0.06(-2.88%)
Apr 29, 2020 1.920 2.310 1.840 2.080 282,736 +0.26(+14.29%)
Apr 28, 2020 1.660 1.840 1.600 1.820 410,225 +0.24(+15.19%)
Apr 27, 2020 1.610 1.680 1.550 1.580 143,035 -0.01(-0.63%)
Apr 24, 2020 1.620 1.640 1.500 1.590 48,600 -0.01(-0.63%)
Apr 23, 2020 1.510 1.620 1.480 1.600 97,169 +0.09(+5.96%)
Apr 22, 2020 1.560 1.640 1.480 1.510 77,008 -0.01(-0.66%)
Apr 21, 2020 1.460 1.530 1.400 1.520 87,020 +0.01(+0.66%)
Apr 20, 2020 1.710 1.720 1.450 1.510 251,798 -0.21(-12.21%)
Apr 17, 2020 1.510 1.740 1.500 1.720 111,600 +0.23(+15.44%)
Apr 16, 2020 1.520 1.520 1.450 1.490 439,195 -0.01(-0.67%)
Apr 15, 2020 1.600 1.660 1.420 1.500 183,025 -0.16(-9.64%)
Apr 14, 2020 1.770 1.800 1.610 1.660 80,244 -0.03(-1.78%)
Apr 13, 2020 1.820 1.820 1.620 1.690 69,586 -0.05(-2.87%)
Apr 09, 2020 1.770 1.870 1.700 1.740 185,200 +0.03(+1.75%)
Apr 08, 2020 1.740 1.740 1.620 1.710 386,185 +0.03(+1.79%)
Apr 07, 2020 1.810 2.070 1.670 1.680 164,907 -0.05(-2.89%)
Apr 06, 2020 1.620 1.840 1.560 1.730 106,650 +0.18(+11.61%)
Apr 03, 2020 1.470 1.640 1.400 1.550 97,800 +0.07(+4.73%)
Apr 02, 2020 1.430 1.590 1.420 1.480 112,340 +0.02(+1.37%)
Apr 01, 2020 1.890 2.180 1.430 1.460 238,646 -0.53(-26.63%)
Mar 31, 2020 1.860 2.010 1.700 1.990 78,163 +0.12(+6.42%)
Mar 30, 2020 1.940 1.995 1.780 1.870 110,217 -0.07(-3.61%)
Mar 27, 2020 1.880 1.950 1.730 1.940 975,600 -0.02(-1.02%)
Mar 26, 2020 1.860 2.216 1.710 1.960 135,912 +0.16(+8.89%)
Mar 25, 2020 1.410 1.910 1.355 1.800 172,808 +0.44(+32.35%)
Mar 24, 2020 1.290 1.470 1.260 1.360 305,717 +0.10(+7.94%)
Mar 23, 2020 1.440 1.470 1.210 1.260 184,073 -0.19(-13.10%)
Mar 20, 2020 1.380 1.560 1.230 1.450 250,500 +0.08(+5.84%)
Mar 19, 2020 1.590 1.661 1.190 1.370 357,311 -0.19(-12.18%)
Mar 18, 2020 1.890 1.930 1.445 1.560 245,567 -0.46(-22.77%)
Mar 17, 2020 1.650 2.090 1.560 2.020 203,224 +0.40(+24.69%)
Mar 16, 2020 1.700 1.730 1.530 1.620 456,665 -0.15(-8.47%)
Mar 13, 2020 1.860 1.960 1.610 1.770 442,600 +0.07(+4.12%)
Mar 12, 2020 1.780 2.135 1.690 1.700 629,261 -0.77(-31.17%)
Mar 11, 2020 2.510 2.660 2.330 2.470 361,094 -0.14(-5.36%)
Mar 10, 2020 3.000 3.000 2.255 2.610 466,291 -0.39(-13.00%)
Mar 09, 2020 3.960 4.000 2.980 3.000 834,967 -1.24(-29.25%)
Mar 06, 2020 4.310 4.450 4.190 4.240 156,100 -0.18(-4.07%)
Mar 05, 2020 4.440 4.550 4.360 4.420 323,850 -0.09(-2.00%)
Mar 04, 2020 4.540 4.540 4.310 4.510 179,403 +0.03(+0.67%)
Mar 03, 2020 4.710 4.720 4.310 4.480 167,021 -0.27(-5.68%)
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.