Target Hospitality Corp. - Common Stock (TH)
6.7200
-0.1500 (-2.18%)
NASDAQ · Last Trade: Apr 3rd, 5:42 PM EDT
Historical Prices For Target Hospitality Corp. - Common Stock (TH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.70 | 7.04 | 6.70 | 6.87 | 569,168 | 6.87 |
| 4/01/2025 | 6.60 | 6.87 | 6.37 | 6.79 | 556,657 | 6.79 |
| 3/31/2025 | 6.72 | 6.83 | 6.52 | 6.58 | 907,807 | 6.58 |
| 3/28/2025 | 6.66 | 6.68 | 6.44 | 6.64 | 737,780 | 6.64 |
| 3/27/2025 | 6.37 | 6.75 | 6.32 | 6.72 | 516,910 | 6.72 |
| 3/26/2025 | 6.63 | 6.99 | 6.19 | 6.52 | 1,189,994 | 6.52 |
| 3/25/2025 | 6.16 | 6.29 | 5.94 | 6.13 | 619,926 | 6.13 |
| 3/24/2025 | 5.98 | 6.14 | 5.98 | 6.11 | 558,351 | 6.11 |
| 3/21/2025 | 5.88 | 6.00 | 5.72 | 5.98 | 1,121,398 | 5.98 |
| 3/20/2025 | 5.93 | 6.10 | 5.89 | 5.95 | 367,122 | 5.95 |
| 3/19/2025 | 5.84 | 5.96 | 5.79 | 5.95 | 408,646 | 5.95 |
| 3/18/2025 | 5.72 | 5.86 | 5.56 | 5.85 | 478,548 | 5.85 |
| 3/17/2025 | 5.71 | 5.75 | 5.52 | 5.71 | 552,480 | 5.71 |
| 3/14/2025 | 5.59 | 5.79 | 5.52 | 5.70 | 545,955 | 5.70 |
| 3/13/2025 | 5.50 | 5.68 | 5.41 | 5.58 | 741,586 | 5.58 |
| 3/12/2025 | 5.29 | 5.66 | 5.10 | 5.61 | 1,490,903 | 5.61 |
| 3/11/2025 | 5.41 | 5.53 | 5.24 | 5.40 | 666,011 | 5.40 |
| 3/10/2025 | 5.81 | 5.81 | 5.29 | 5.44 | 796,184 | 5.44 |
| 3/07/2025 | 5.82 | 5.95 | 5.63 | 5.85 | 863,828 | 5.85 |
| 3/06/2025 | 6.24 | 6.32 | 5.76 | 5.89 | 2,013,081 | 5.89 |
| 3/05/2025 | 5.50 | 5.62 | 5.32 | 5.54 | 756,917 | 5.54 |
| 3/04/2025 | 5.44 | 5.57 | 5.36 | 5.49 | 611,137 | 5.49 |
| 3/03/2025 | 5.65 | 5.79 | 5.37 | 5.55 | 610,938 | 5.55 |
| 2/28/2025 | 5.71 | 5.77 | 5.48 | 5.61 | 691,794 | 5.61 |
| 2/27/2025 | 5.78 | 6.13 | 5.63 | 5.65 | 1,169,023 | 5.65 |
| 2/26/2025 | 5.36 | 5.96 | 5.22 | 5.83 | 2,427,984 | 5.83 |
| 2/25/2025 | 5.03 | 5.72 | 5.00 | 5.45 | 2,792,114 | 5.45 |
| 2/24/2025 | 4.89 | 5.34 | 4.00 | 5.05 | 13,055,374 | 5.05 |
| 2/21/2025 | 9.89 | 9.92 | 9.25 | 9.36 | 393,921 | 9.36 |
| 2/20/2025 | 9.75 | 9.91 | 9.67 | 9.85 | 405,908 | 9.85 |
| 2/19/2025 | 9.72 | 9.97 | 9.58 | 9.79 | 431,268 | 9.79 |
| 2/18/2025 | 9.56 | 10.12 | 9.45 | 9.79 | 616,220 | 9.79 |
| 2/14/2025 | 9.47 | 9.72 | 9.07 | 9.21 | 996,228 | 9.21 |
| 2/13/2025 | 9.52 | 9.56 | 9.35 | 9.50 | 443,249 | 9.50 |
| 2/12/2025 | 9.21 | 9.54 | 9.09 | 9.53 | 737,377 | 9.53 |
| 2/11/2025 | 9.10 | 9.68 | 9.07 | 9.35 | 1,140,763 | 9.35 |
| 2/10/2025 | 8.82 | 9.23 | 8.78 | 9.22 | 559,047 | 9.22 |
| 2/07/2025 | 8.88 | 8.91 | 8.63 | 8.71 | 252,799 | 8.71 |
| 2/06/2025 | 9.22 | 9.22 | 8.83 | 8.89 | 346,564 | 8.89 |
| 2/05/2025 | 9.33 | 9.46 | 9.12 | 9.21 | 275,482 | 9.21 |
| 2/04/2025 | 9.50 | 9.54 | 9.22 | 9.38 | 358,143 | 9.38 |
| 2/03/2025 | 9.50 | 9.65 | 9.40 | 9.49 | 440,262 | 9.49 |
| 1/31/2025 | 9.76 | 9.87 | 9.61 | 9.63 | 573,258 | 9.63 |
| 1/30/2025 | 9.99 | 10.04 | 9.61 | 9.64 | 358,653 | 9.64 |
| 1/29/2025 | 9.85 | 10.28 | 9.75 | 9.88 | 561,357 | 9.88 |
| 1/28/2025 | 9.88 | 9.90 | 8.85 | 9.31 | 775,997 | 9.31 |
| 1/27/2025 | 9.98 | 10.13 | 9.76 | 9.85 | 390,663 | 9.85 |
| 1/24/2025 | 10.28 | 10.28 | 9.81 | 9.98 | 438,441 | 9.98 |
| 1/23/2025 | 10.18 | 10.55 | 9.98 | 10.36 | 623,227 | 10.36 |
| 1/22/2025 | 10.08 | 10.28 | 9.76 | 10.17 | 611,988 | 10.17 |
| 1/21/2025 | 10.82 | 10.82 | 10.10 | 10.11 | 760,872 | 10.11 |
| 1/17/2025 | 10.85 | 11.08 | 10.60 | 10.65 | 990,188 | 10.65 |
| 1/16/2025 | 10.75 | 11.10 | 10.52 | 10.86 | 1,186,162 | 10.86 |
| 1/15/2025 | 10.25 | 10.75 | 10.01 | 10.71 | 1,067,952 | 10.71 |
| 1/14/2025 | 9.55 | 10.08 | 9.54 | 10.03 | 554,820 | 10.03 |
| 1/13/2025 | 9.50 | 9.62 | 9.35 | 9.52 | 315,612 | 9.52 |
| 1/10/2025 | 9.65 | 9.66 | 9.41 | 9.57 | 272,503 | 9.57 |
| 1/08/2025 | 9.51 | 9.78 | 9.46 | 9.72 | 460,609 | 9.72 |
| 1/07/2025 | 9.62 | 9.73 | 9.44 | 9.47 | 346,310 | 9.47 |
| 1/06/2025 | 9.75 | 9.77 | 9.41 | 9.62 | 358,659 | 9.62 |