U.S. Markets close in 4 hrs 26 mins

Target Hospitality Corp. (TH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.4900-0.0600 (-1.69%)
As of 11:33AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20213.51003.51003.43003.49003.490024,839
Aug 02, 2021------
Jul 30, 20213.56003.66003.52503.58003.5800111,600
Jul 29, 20213.57003.67503.52003.61003.610047,100
Jul 28, 20213.73003.78003.46003.56003.5600470,100
Jul 27, 20213.71003.73003.51003.67003.6700121,300
Jul 26, 20213.57003.77003.57003.71003.7100137,800
Jul 23, 20213.58003.59003.42903.56003.560085,900
Jul 22, 20213.66003.71003.47003.58003.580083,300
Jul 21, 20213.60003.82003.58503.71003.7100162,000
Jul 20, 20213.27003.62003.21003.56003.5600119,700
Jul 19, 20213.20003.35003.11603.32003.3200234,000
Jul 16, 20213.40003.51003.28003.30003.3000159,900
Jul 15, 20213.35003.41003.25003.35003.3500119,900
Jul 14, 20213.36003.45003.33003.39003.3900164,600
Jul 13, 20213.60003.60003.35003.39003.3900284,800
Jul 12, 20213.67003.75003.47403.71003.7100123,900
Jul 09, 20213.49003.69003.41003.66003.6600154,100
Jul 08, 20213.31003.52003.31003.42003.4200123,200
Jul 07, 20213.59003.65003.35003.48003.4800186,700
Jul 06, 20213.74003.76003.53003.61003.6100228,500
Jul 02, 20214.00004.00003.60003.74003.7400369,500
Jul 01, 20213.77004.00003.73003.99003.9900255,800
Jun 30, 20213.76003.89003.70003.71003.7100308,400
Jun 29, 20213.98004.07003.78003.80003.8000326,100
Jun 28, 20214.13004.17003.91004.05004.0500433,900
Jun 25, 20214.37004.37904.15004.16004.16001,566,600
Jun 24, 20214.53004.70004.16004.37004.3700647,000
Jun 23, 20214.16004.65004.01004.54004.54001,342,300
Jun 22, 20213.94003.98003.82003.88003.8800178,500
Jun 21, 20213.84003.91003.77303.90003.9000168,100
Jun 18, 20213.61003.87003.58003.84003.8400294,800
Jun 17, 20213.94004.02003.58003.62003.6200274,100
Jun 16, 20214.02004.08003.88003.97003.9700124,600
Jun 15, 20214.08004.14003.93804.00004.0000270,600
Jun 14, 20214.15004.20004.03004.07004.070079,200
Jun 11, 20214.03004.18004.00004.13004.1300112,200
Jun 10, 20214.16004.18003.92004.00004.0000194,200
Jun 09, 20214.16004.36004.13004.14004.1400289,700
Jun 08, 20214.41004.42004.04004.13004.1300394,800
Jun 07, 20213.78004.45003.78004.44004.4400794,000
Jun 04, 20213.79003.96003.69003.73003.7300277,000
Jun 03, 20213.83204.00003.70003.77003.7700346,500
Jun 02, 20214.10004.10003.77003.95003.9500480,700
Jun 01, 20213.78004.20003.75904.10004.1000882,200
May 28, 20213.84504.05003.70003.85003.8500602,300
May 27, 20213.42004.19003.41503.70003.70002,044,500
May 26, 20213.15003.27003.14003.24003.2400273,500
May 25, 20212.99003.20502.95003.14003.1400366,400
May 24, 20213.02003.04002.83002.94002.9400324,000
May 21, 20212.87003.00002.78002.90002.9000243,100
May 20, 20212.70002.82002.64002.81002.8100126,600
May 19, 20212.72002.73002.63002.70002.7000125,800
May 18, 20212.74002.83002.68002.75002.7500111,300
May 17, 20212.70002.77002.65002.74002.7400180,600
May 14, 20212.35002.82002.30002.77002.7700388,100
May 13, 20212.43002.45802.23002.30002.3000546,000
May 12, 20212.45002.59002.39002.41002.4100331,100
May 11, 20212.61002.65002.43002.48002.4800482,400
May 10, 20212.69002.79002.65002.69002.6900251,500
May 07, 20212.62002.91002.61502.79002.7900447,800
May 06, 20212.79002.79002.55402.62002.6200230,600
May 05, 20212.90002.90002.75002.80002.8000155,700
May 04, 20212.90002.92002.75002.86002.8600202,400
May 03, 20212.84003.00502.75002.96002.9600352,000
Apr 30, 20213.04003.09902.75002.79002.7900402,300
Apr 29, 20212.94003.10002.85003.07003.0700411,800
Apr 28, 20212.88002.94702.77002.89002.8900261,100
Apr 27, 20212.96002.99002.71002.87002.8700475,800
Apr 26, 20213.00003.11002.93002.97002.9700477,500
Apr 23, 20212.75002.92002.69502.88002.8800263,800
Apr 22, 20212.82002.85002.71002.75002.7500353,900
Apr 21, 20212.55002.92002.50002.82002.8200508,900
Apr 20, 20213.01003.02002.65002.65002.6500612,300
Apr 19, 20212.80003.08002.79003.01003.0100751,000
Apr 16, 20213.26003.27702.74002.79002.79001,043,200
Apr 15, 20213.26003.44503.22303.26003.2600633,100
Apr 14, 20213.40003.51003.20003.23003.2300563,400
Apr 13, 20213.29003.44003.10003.39003.3900786,200
Apr 12, 20213.14003.69003.10003.42003.42002,909,700
Apr 09, 20213.26003.35003.05903.12503.1250836,000
Apr 08, 20213.52003.66003.11003.36003.36002,697,000
Apr 07, 20213.28004.20003.20003.64003.640012,978,600
Apr 06, 20212.61003.75002.60003.23003.230027,016,300
Apr 05, 20212.27002.80002.27002.60002.60001,214,400
Apr 01, 20212.49402.74702.12502.17002.17001,077,500
Mar 31, 20212.24002.56002.16002.51002.5100862,700
Mar 30, 20212.35002.54002.11002.20002.2000668,000
Mar 29, 20212.27002.75002.11002.35002.35001,732,200
Mar 26, 20211.87002.46001.86002.33002.33001,195,800
Mar 25, 20211.90001.91001.81001.86001.8600182,800
Mar 24, 20211.82001.97001.80001.93001.9300205,700
Mar 23, 20211.82001.84001.76001.79001.7900172,700
Mar 22, 20211.93001.97001.81001.84001.8400153,400
Mar 19, 20211.95001.99001.81001.86001.8600619,000
Mar 18, 20211.94002.00001.89001.95001.9500104,500
Mar 17, 20211.91001.98001.89001.97001.970062,600
Mar 16, 20211.99001.99001.85001.94001.9400177,500
Mar 15, 20211.90001.97801.90001.96001.9600117,900
Mar 12, 20211.86001.91001.83001.89001.8900108,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...