Target Hospitality Corp. (TH)
NASDAQ: TH
· Real-Time Price · USD
7.91
0.02 (0.25%)
At close: Oct 03, 2025, 3:59 PM
7.91
0.00%
After-hours: Oct 03, 2025, 04:13 PM EDT
TH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.90 | 7.98 | 7.78 | 7.91 | 7.91 | 0.25% | 332,272 |
| Oct 2, 2025 | 8.06 | 8.09 | 7.81 | 7.89 | 7.89 | -2.35% | 325,628 |
| Oct 1, 2025 | 8.20 | 8.39 | 8.03 | 8.08 | 8.08 | -4.72% | 610,843 |
| Sep 30, 2025 | 8.63 | 8.66 | 8.24 | 8.48 | 8.48 | -1.97% | 463,212 |
| Sep 29, 2025 | 8.93 | 8.96 | 8.57 | 8.65 | 8.65 | -2.59% | 332,820 |
| Sep 26, 2025 | 8.91 | 9.02 | 8.85 | 8.88 | 8.88 | 0.45% | 253,845 |
| Sep 25, 2025 | 9.10 | 9.14 | 8.76 | 8.84 | 8.84 | -3.28% | 400,923 |
| Sep 24, 2025 | 8.70 | 9.17 | 8.62 | 9.14 | 9.14 | 5.79% | 399,600 |
| Sep 23, 2025 | 8.83 | 8.99 | 8.62 | 8.64 | 8.64 | -2.81% | 594,200 |
| Sep 22, 2025 | 8.64 | 8.93 | 8.39 | 8.89 | 8.89 | 2.66% | 460,500 |
| Sep 19, 2025 | 8.61 | 8.72 | 8.45 | 8.66 | 8.66 | 0.81% | 777,332 |
| Sep 18, 2025 | 8.60 | 8.70 | 8.41 | 8.59 | 8.59 | -0.12% | 538,145 |
| Sep 17, 2025 | 8.74 | 8.86 | 8.49 | 8.60 | 8.60 | -0.81% | 509,043 |
| Sep 16, 2025 | 8.70 | 8.73 | 8.54 | 8.67 | 8.67 | -0.57% | 273,916 |
| Sep 15, 2025 | 8.84 | 8.89 | 8.71 | 8.72 | 8.72 | -1.25% | 217,136 |
| Sep 12, 2025 | 8.93 | 8.93 | 8.67 | 8.83 | 8.83 | -0.90% | 356,900 |
| Sep 11, 2025 | 8.78 | 8.93 | 8.72 | 8.91 | 8.91 | 1.48% | 363,633 |
| Sep 10, 2025 | 8.68 | 8.78 | 8.55 | 8.78 | 8.78 | 0.80% | 292,819 |
| Sep 9, 2025 | 8.72 | 8.75 | 8.54 | 8.71 | 8.71 | -0.46% | 189,713 |
| Sep 8, 2025 | 8.78 | 8.80 | 8.62 | 8.75 | 8.75 | -0.34% | 271,900 |
Page 1 of 96