Canada markets open in 7 hours 14 minutes

Target Hospitality Corp. (TH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.52+0.42 (+3.78%)
At close: 04:00PM EDT
11.62 +0.10 (+0.87%)
After hours: 07:21PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202411.3911.8011.2311.5211.52773,400
May 07, 202411.1211.1811.0411.1011.10382,600
May 06, 202411.1911.2411.1111.1311.13261,400
May 03, 202411.3511.3511.1511.2011.20258,400
May 02, 202411.1411.2611.0611.2311.23297,500
May 01, 202411.1011.2611.0911.1011.10360,400
Apr 30, 202411.2911.3311.1111.1311.13380,800
Apr 29, 202411.0611.3711.0611.3111.31532,200
Apr 26, 202411.1511.1811.0511.1211.12543,300
Apr 25, 202410.9811.1510.9411.0811.08408,400
Apr 24, 202410.9011.0310.8911.0111.01534,100
Apr 23, 202411.0011.0810.7910.8110.81526,400
Apr 22, 202410.8811.0410.7111.0011.00649,600
Apr 19, 202410.7711.0810.7710.9010.90448,000
Apr 18, 202410.7110.9810.6610.8810.88511,900
Apr 17, 202410.5410.8210.5310.6410.64635,100
Apr 16, 202410.6210.7010.4810.5310.53571,400
Apr 15, 202410.7110.7410.6010.6210.62296,600
Apr 12, 202410.7210.8410.6510.7110.71443,200
Apr 11, 202410.8310.9510.7910.8210.82295,900
Apr 10, 202410.8010.8810.7410.8710.87268,000
Apr 09, 202410.8510.9210.8310.9010.90252,900
Apr 08, 202410.9010.9410.7610.8810.88236,100
Apr 05, 202410.8910.9510.7910.8510.85325,700
Apr 04, 202410.8011.1510.7510.9110.91616,300
Apr 03, 202410.7110.7810.6810.7210.72328,100
Apr 02, 202410.7110.8010.6110.7710.77550,600
Apr 01, 202410.9310.9610.5610.7210.72848,400
Mar 28, 202410.9711.0110.8510.8710.87605,100
Mar 27, 202410.8911.0210.8910.9610.96677,300
Mar 26, 202411.1911.2510.8410.9110.911,176,700
Mar 25, 202410.3411.1910.2611.1211.124,853,900
Mar 22, 20249.299.298.878.928.92528,700
Mar 21, 20249.169.389.029.289.28709,000
Mar 20, 20248.629.138.579.129.121,061,900
Mar 19, 20248.698.888.568.568.56672,900
Mar 18, 20248.928.968.658.698.69538,100
Mar 15, 20248.949.108.918.918.91844,300
Mar 14, 20248.659.368.658.958.952,480,700
Mar 13, 202410.0210.248.548.678.671,540,600
Mar 12, 20248.538.678.508.548.54556,600
Mar 11, 20248.678.718.498.518.51312,300
Mar 08, 20248.628.678.568.628.62299,800
Mar 07, 20248.618.718.548.568.56559,200
Mar 06, 20248.989.048.588.598.59430,900
Mar 05, 20249.209.208.998.998.99300,600
Mar 04, 20249.499.559.069.079.07464,100
Mar 01, 20249.729.809.529.609.60482,500
Feb 29, 20249.649.879.639.689.68352,200
Feb 28, 20249.719.749.549.609.60194,100
Feb 27, 20249.439.769.439.719.71301,100
Feb 26, 20249.419.499.329.379.37213,500
Feb 23, 20249.249.469.249.419.41212,400
Feb 22, 20249.419.469.249.249.24314,900
Feb 21, 20249.459.559.359.459.45275,200
Feb 20, 20249.529.649.399.419.41327,600
Feb 16, 20249.479.579.399.569.56541,200
Feb 15, 20249.229.499.229.459.45299,900
Feb 14, 20249.159.299.159.199.19293,900
Feb 13, 20249.349.429.169.179.17509,200
Feb 12, 20249.189.479.189.459.45358,200
Feb 09, 20249.279.329.129.199.19441,400
Feb 08, 20249.589.719.249.289.28582,700
Feb 07, 20249.419.659.389.589.58300,900
Feb 06, 20249.369.489.339.459.45281,300
Feb 05, 20249.799.799.359.409.40711,700
Feb 02, 20249.779.919.729.829.82412,800
Feb 01, 20249.7110.029.719.869.86500,200
Jan 31, 20249.659.909.659.679.67400,700
Jan 30, 20249.649.659.539.649.64244,000
Jan 29, 20249.539.729.429.699.69368,700
Jan 26, 20249.589.779.439.539.53300,200
Jan 25, 20249.689.719.489.569.56365,300
Jan 24, 20249.759.909.479.479.47541,700
Jan 23, 20249.269.599.269.589.58537,400
Jan 22, 20249.109.279.109.249.24380,900
Jan 19, 20249.319.349.139.229.22435,300
Jan 18, 20249.179.359.139.279.27622,400
Jan 17, 20249.149.269.059.139.13450,800
Jan 16, 20249.239.299.149.229.22479,100
Jan 12, 20249.219.409.199.249.24376,600
Jan 11, 20249.289.289.119.189.18394,800
Jan 10, 20249.299.319.199.269.26313,600
Jan 09, 20249.329.489.269.359.35562,700
Jan 08, 20249.319.429.279.399.39833,300
Jan 05, 20249.549.559.399.489.48486,500
Jan 04, 20249.769.769.439.629.62911,900
Jan 03, 20249.779.859.519.599.59697,400
Jan 02, 20249.649.849.459.829.82572,900
Dec 29, 20239.799.869.679.739.73462,700
Dec 28, 20239.889.949.709.779.77445,800
Dec 27, 20239.759.849.559.829.82402,000
Dec 26, 20239.409.769.409.759.75919,700
Dec 22, 20239.259.499.259.409.40477,000
Dec 21, 20239.159.239.069.199.19516,300
Dec 20, 20239.259.419.069.129.12794,400
Dec 19, 20239.279.529.079.219.211,338,200
Dec 18, 20239.239.508.869.289.281,207,100
Dec 15, 20239.319.358.859.049.041,614,600
Dec 14, 202310.0110.159.229.379.371,470,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...