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 31, 2019 10.14 10.34 9.990 10.16 105,600 -0.01(-0.10%)
May 30, 2019 10.28 10.37 10.07 10.17 182,182 -0.08(-0.78%)
May 29, 2019 10.43 10.43 10.16 10.25 146,124 -0.21(-2.01%)
May 28, 2019 10.74 10.75 10.00 10.46 3,358,132 -0.13(-1.23%)
May 24, 2019 10.99 10.99 10.29 10.59 501,700 -0.03(-0.28%)
May 23, 2019 11.03 11.07 10.54 10.62 117,308 -0.17(-1.58%)
May 22, 2019 10.69 10.94 10.60 10.79 78,955 -0.04(-0.37%)
May 21, 2019 11.17 11.70 10.77 10.83 172,572 +0.00(+0.00%)
May 20, 2019 10.81 10.89 10.75 10.83 252,852 +0.13(+1.21%)
May 17, 2019 10.51 10.97 10.51 10.70 225,000 +0.17(+1.61%)
May 16, 2019 10.75 10.81 10.51 10.53 128,829 -0.21(-1.96%)
May 15, 2019 10.66 10.80 10.53 10.74 418,788 +0.15(+1.42%)
May 14, 2019 10.71 10.71 10.50 10.59 197,248 +0.10(+0.95%)
May 13, 2019 10.42 10.61 10.05 10.49 172,705 -0.03(-0.29%)
May 10, 2019 10.50 10.60 10.40 10.52 304,300 -0.04(-0.38%)
May 09, 2019 10.57 10.70 10.29 10.56 392,862 -0.01(-0.09%)
May 08, 2019 10.60 10.80 10.53 10.57 626,533 +0.12(+1.15%)
May 07, 2019 10.47 10.90 10.45 10.45 101,347 -0.19(-1.79%)
May 06, 2019 10.44 10.84 10.36 10.64 118,361 +0.09(+0.85%)
May 03, 2019 10.57 10.75 10.47 10.55 226,600 +0.05(+0.48%)
May 02, 2019 10.50 10.50 10.38 10.50 37,772 +0.07(+0.67%)
May 01, 2019 10.36 10.69 10.30 10.43 133,700 +0.08(+0.77%)
Apr 30, 2019 10.38 10.64 10.20 10.35 35,562 -0.10(-0.96%)
Apr 29, 2019 10.31 10.50 10.14 10.45 622,504 +0.25(+2.45%)
Apr 26, 2019 10.48 10.48 10.15 10.20 25,500 -0.05(-0.49%)
Apr 25, 2019 10.34 10.47 10.18 10.25 47,911 -0.06(-0.58%)
Apr 24, 2019 10.42 10.45 10.22 10.31 19,675 -0.11(-1.06%)
Apr 23, 2019 10.26 10.50 10.26 10.42 121,675 +0.16(+1.56%)
Apr 22, 2019 10.23 11.20 10.20 10.26 12,518 -0.01(-0.10%)
Apr 18, 2019 10.25 10.40 10.25 10.27 26,800 -0.04(-0.39%)
Apr 17, 2019 10.42 10.50 10.30 10.31 116,244 -0.08(-0.77%)
Apr 16, 2019 10.37 10.56 10.28 10.39 142,788 +0.08(+0.78%)
Apr 15, 2019 10.24 10.56 10.15 10.31 342,887 +0.16(+1.58%)
Apr 12, 2019 10.30 10.32 10.08 10.15 288,500 -0.15(-1.46%)
Apr 11, 2019 10.01 10.30 9.840 10.30 646,871 +0.32(+3.21%)
Apr 10, 2019 10.01 10.05 9.900 9.980 50,337 -0.01(-0.10%)
Apr 09, 2019 10.09 10.09 9.740 9.990 22,616 -0.12(-1.19%)
Apr 08, 2019 9.770 10.45 9.695 10.11 392,430 +0.31(+3.16%)
Apr 05, 2019 9.780 9.800 9.700 9.800 40,600 +0.06(+0.62%)
Apr 04, 2019 9.800 9.800 9.600 9.740 26,514 -0.06(-0.61%)
Apr 03, 2019 9.690 9.810 9.690 9.800 72,070 +0.11(+1.14%)
Apr 02, 2019 9.840 9.840 9.520 9.690 16,950 -0.17(-1.72%)
Apr 01, 2019 9.980 10.00 9.750 9.860 1,092 +0.36(+3.79%)
Mar 29, 2019 9.750 9.810 9.260 9.500 87,700 -0.12(-1.25%)
Mar 28, 2019 9.720 9.800 9.590 9.620 44,828 -0.15(-1.54%)
Mar 27, 2019 9.800 10.00 9.560 9.770 19,874 -0.04(-0.41%)
Mar 26, 2019 9.750 9.850 9.700 9.810 10,994 -0.04(-0.41%)
Mar 25, 2019 9.750 9.900 9.730 9.850 16,109 +0.06(+0.66%)
Mar 22, 2019 9.810 9.860 9.770 9.785 9,800 -0.15(-1.56%)
Mar 21, 2019 10.10 10.15 9.670 9.940 400,847 -0.16(-1.58%)
Mar 20, 2019 10.10 10.15 10.10 10.10 19,563 +0.01(+0.10%)
Mar 19, 2019 10.15 10.15 10.09 10.09 11,449 -0.01(-0.10%)
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.