Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
8.00
+0.02 (0.25%)
Aug 15, 2025, 10:43 AM - Market open
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.98 | 7.98 | 7.98 | 8.03 | - | 0.63% | 108,735 |
| Aug 14, 2025 | 8.04 | 8.04 | 7.85 | 7.98 | 7.98 | -0.99% | 393,819 |
| Aug 13, 2025 | 8.03 | 8.15 | 7.88 | 8.06 | 8.06 | -0.12% | 394,586 |
| Aug 12, 2025 | 8.18 | 8.24 | 8.05 | 8.07 | 8.07 | -1.22% | 490,750 |
| Aug 11, 2025 | 8.42 | 8.47 | 8.06 | 8.17 | 8.17 | -3.31% | 329,650 |
| Aug 8, 2025 | 8.12 | 8.65 | 8.09 | 8.45 | 8.45 | 3.30% | 572,111 |
| Aug 7, 2025 | 7.78 | 8.73 | 7.69 | 8.18 | 8.18 | 12.05% | 1,310,005 |
| Aug 6, 2025 | 7.41 | 7.48 | 7.30 | 7.30 | 7.30 | -1.75% | 277,300 |
| Aug 5, 2025 | 7.42 | 7.50 | 7.29 | 7.43 | 7.43 | 0.41% | 297,802 |
| Aug 4, 2025 | 7.43 | 7.48 | 7.29 | 7.40 | 7.40 | -0.40% | 232,207 |
| Aug 1, 2025 | 7.50 | 7.57 | 7.42 | 7.43 | 7.43 | -2.11% | 209,211 |
| Jul 31, 2025 | 7.42 | 7.64 | 7.42 | 7.59 | 7.59 | 1.61% | 243,820 |
| Jul 30, 2025 | 7.59 | 7.69 | 7.45 | 7.47 | 7.47 | -1.19% | 221,270 |
| Jul 29, 2025 | 7.87 | 7.92 | 7.54 | 7.56 | 7.56 | -3.94% | 243,978 |
| Jul 28, 2025 | 7.87 | 7.99 | 7.79 | 7.87 | 7.87 | -0.38% | 228,308 |
| Jul 25, 2025 | 7.74 | 7.91 | 7.66 | 7.90 | 7.90 | 2.20% | 216,092 |
| Jul 24, 2025 | 7.76 | 7.88 | 7.68 | 7.73 | 7.73 | -1.02% | 348,254 |
| Jul 23, 2025 | 7.58 | 7.84 | 7.57 | 7.81 | 7.81 | 3.58% | 267,556 |
| Jul 22, 2025 | 7.54 | 7.68 | 7.48 | 7.54 | 7.54 | - | 266,544 |
| Jul 21, 2025 | 7.63 | 7.79 | 7.52 | 7.54 | 7.54 | -0.59% | 206,699 |
| Jul 18, 2025 | 7.87 | 7.88 | 7.58 | 7.59 | 7.59 | -2.76% | 214,159 |
| Jul 17, 2025 | 7.79 | 7.91 | 7.76 | 7.80 | 7.80 | 0.13% | 194,368 |
| Jul 16, 2025 | 7.83 | 7.88 | 7.69 | 7.79 | 7.79 | - | 210,145 |
| Jul 15, 2025 | 7.88 | 7.89 | 7.74 | 7.79 | 7.79 | -0.76% | 195,714 |
| Jul 14, 2025 | 7.97 | 8.05 | 7.76 | 7.85 | 7.85 | -2.00% | 282,044 |
| Jul 11, 2025 | 8.07 | 8.10 | 7.88 | 8.01 | 8.01 | -1.23% | 302,944 |
| Jul 10, 2025 | 7.96 | 8.24 | 7.95 | 8.11 | 8.11 | 1.50% | 361,173 |
| Jul 9, 2025 | 7.76 | 8.10 | 7.67 | 7.99 | 7.99 | 3.50% | 478,999 |
| Jul 8, 2025 | 7.64 | 7.80 | 7.64 | 7.72 | 7.72 | 1.58% | 293,964 |
| Jul 7, 2025 | 7.29 | 7.72 | 7.28 | 7.60 | 7.60 | 3.40% | 579,592 |
| Jul 3, 2025 | 7.25 | 7.37 | 7.24 | 7.35 | 7.35 | 2.08% | 317,458 |
| Jul 2, 2025 | 7.22 | 7.22 | 7.10 | 7.20 | 7.20 | - | 233,194 |
| Jul 1, 2025 | 7.10 | 7.32 | 7.05 | 7.20 | 7.20 | 1.12% | 407,019 |
| Jun 30, 2025 | 7.21 | 7.23 | 7.11 | 7.12 | 7.12 | -0.70% | 264,531 |
| Jun 27, 2025 | 7.21 | 7.31 | 7.11 | 7.17 | 7.17 | -0.55% | 1,320,173 |
| Jun 26, 2025 | 7.13 | 7.41 | 7.13 | 7.21 | 7.21 | 1.84% | 270,549 |
| Jun 25, 2025 | 7.19 | 7.22 | 7.07 | 7.08 | 7.08 | -1.67% | 209,807 |
| Jun 24, 2025 | 7.17 | 7.37 | 7.17 | 7.20 | 7.20 | 1.12% | 409,703 |
| Jun 23, 2025 | 7.06 | 7.17 | 6.98 | 7.12 | 7.12 | 0.56% | 300,369 |
| Jun 20, 2025 | 7.13 | 7.20 | 7.07 | 7.08 | 7.08 | - | 1,180,291 |
| Jun 18, 2025 | 6.96 | 7.21 | 6.93 | 7.08 | 7.08 | 1.43% | 411,691 |
| Jun 17, 2025 | 6.97 | 7.16 | 6.95 | 6.98 | 6.98 | -0.14% | 518,594 |
| Jun 16, 2025 | 6.97 | 7.14 | 6.94 | 6.99 | 6.99 | 1.60% | 400,715 |
| Jun 13, 2025 | 6.69 | 6.96 | 6.61 | 6.88 | 6.88 | 0.73% | 287,580 |
| Jun 12, 2025 | 6.91 | 6.93 | 6.77 | 6.83 | 6.83 | -2.01% | 310,782 |
| Jun 11, 2025 | 7.03 | 7.03 | 6.78 | 6.97 | 6.97 | -0.29% | 369,035 |
| Jun 10, 2025 | 6.97 | 7.20 | 6.94 | 6.99 | 6.99 | 0.72% | 307,539 |
| Jun 9, 2025 | 7.08 | 7.14 | 6.87 | 6.94 | 6.94 | -1.14% | 235,559 |
| Jun 6, 2025 | 7.31 | 7.45 | 7.00 | 7.02 | 7.02 | -2.77% | 303,204 |
| Jun 5, 2025 | 7.28 | 7.30 | 7.15 | 7.22 | 7.22 | -0.28% | 287,128 |