Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
20.26
-0.01 (-0.05%)
Jun 29, 2026, 11:14 AM EDT - Market open
Target Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 20.27 | 20.53 | 20.06 | 20.32 | - | 0.22% | 64,835 |
| Jun 26, 2026 | 20.02 | 20.85 | 19.89 | 20.27 | 20.27 | 0.40% | 3,342,298 |
| Jun 25, 2026 | 20.20 | 20.83 | 19.99 | 20.19 | 20.19 | 0.90% | 1,074,629 |
| Jun 24, 2026 | 20.53 | 20.61 | 19.81 | 20.01 | 20.01 | -2.49% | 1,486,049 |
| Jun 23, 2026 | 19.77 | 20.78 | 19.74 | 20.52 | 20.52 | 1.89% | 1,539,125 |
| Jun 22, 2026 | 20.13 | 20.54 | 19.77 | 20.14 | 20.14 | -0.10% | 1,644,122 |
| Jun 18, 2026 | 19.60 | 20.33 | 19.29 | 20.16 | 20.16 | 4.02% | 1,558,870 |
| Jun 17, 2026 | 18.87 | 19.46 | 18.80 | 19.38 | 19.38 | 1.89% | 1,127,647 |
| Jun 16, 2026 | 18.84 | 19.30 | 18.65 | 19.02 | 19.02 | 0.58% | 1,597,034 |
| Jun 15, 2026 | 18.54 | 19.00 | 18.38 | 18.91 | 18.91 | 2.77% | 1,132,420 |
| Jun 12, 2026 | 17.74 | 18.43 | 17.49 | 18.40 | 18.40 | 4.13% | 1,065,425 |
| Jun 11, 2026 | 17.24 | 17.73 | 17.12 | 17.67 | 17.67 | 3.70% | 1,389,913 |
| Jun 10, 2026 | 16.52 | 17.11 | 16.36 | 17.04 | 17.04 | 3.65% | 1,131,383 |
| Jun 9, 2026 | 16.85 | 17.03 | 16.32 | 16.44 | 16.44 | -1.62% | 1,110,821 |
| Jun 8, 2026 | 16.10 | 16.76 | 15.95 | 16.71 | 16.71 | 3.72% | 1,211,116 |
| Jun 5, 2026 | 16.86 | 16.90 | 16.06 | 16.11 | 16.11 | -4.16% | 943,412 |
| Jun 4, 2026 | 16.76 | 17.02 | 16.44 | 16.81 | 16.81 | -1.47% | 1,399,704 |
| Jun 3, 2026 | 16.87 | 17.06 | 16.28 | 17.06 | 17.06 | 0.65% | 2,271,441 |
| Jun 2, 2026 | 17.06 | 17.28 | 16.89 | 16.95 | 16.95 | -1.28% | 1,146,503 |
| Jun 1, 2026 | 17.22 | 17.40 | 17.02 | 17.17 | 17.17 | -1.09% | 1,510,654 |
| May 29, 2026 | 17.22 | 17.41 | 16.83 | 17.36 | 17.36 | 0.81% | 2,412,579 |
| May 28, 2026 | 17.21 | 17.44 | 17.05 | 17.22 | 17.22 | -6.06% | 6,046,463 |
| May 27, 2026 | 18.42 | 18.72 | 18.27 | 18.33 | 18.33 | -0.11% | 797,572 |
| May 26, 2026 | 18.12 | 18.50 | 17.96 | 18.35 | 18.35 | 2.51% | 831,265 |
| May 22, 2026 | 18.32 | 18.61 | 17.84 | 17.90 | 17.90 | -1.76% | 641,644 |
| May 21, 2026 | 18.04 | 18.36 | 17.93 | 18.22 | 18.22 | -0.22% | 604,353 |
| May 20, 2026 | 18.45 | 18.69 | 18.10 | 18.26 | 18.26 | -0.76% | 577,332 |
| May 19, 2026 | 17.83 | 18.60 | 17.52 | 18.40 | 18.40 | 2.22% | 1,227,896 |
| May 18, 2026 | 18.66 | 18.89 | 17.95 | 18.00 | 18.00 | -3.54% | 877,944 |
| May 15, 2026 | 17.95 | 18.93 | 17.87 | 18.66 | 18.66 | 1.74% | 1,364,460 |
| May 14, 2026 | 17.39 | 18.37 | 17.36 | 18.34 | 18.34 | 4.80% | 936,701 |
| May 13, 2026 | 18.00 | 18.02 | 17.35 | 17.50 | 17.50 | 0.11% | 1,139,769 |
| May 12, 2026 | 18.08 | 18.34 | 17.15 | 17.48 | 17.48 | -3.32% | 1,199,176 |
| May 11, 2026 | 16.29 | 18.23 | 15.70 | 18.08 | 18.08 | 17.94% | 5,048,274 |
| May 8, 2026 | 15.36 | 15.56 | 15.12 | 15.33 | 15.33 | 0.26% | 912,495 |
| May 7, 2026 | 15.66 | 15.79 | 15.28 | 15.29 | 15.29 | -3.17% | 1,845,679 |
| May 6, 2026 | 15.66 | 16.05 | 15.58 | 15.79 | 15.79 | 0.89% | 1,061,333 |
| May 5, 2026 | 15.25 | 15.79 | 15.18 | 15.65 | 15.65 | 3.30% | 1,090,037 |
| May 4, 2026 | 14.54 | 15.17 | 14.48 | 15.15 | 15.15 | 3.20% | 1,322,643 |
| May 1, 2026 | 14.54 | 14.77 | 14.38 | 14.68 | 14.68 | 0.96% | 1,329,777 |
| Apr 30, 2026 | 14.16 | 14.69 | 14.16 | 14.54 | 14.54 | 2.47% | 1,156,765 |
| Apr 29, 2026 | 14.28 | 14.41 | 14.08 | 14.19 | 14.19 | -1.05% | 739,643 |
| Apr 28, 2026 | 14.27 | 14.44 | 14.17 | 14.34 | 14.34 | 0.28% | 1,025,296 |
| Apr 27, 2026 | 14.29 | 14.42 | 14.14 | 14.30 | 14.30 | 0.35% | 1,100,708 |
| Apr 24, 2026 | 14.04 | 14.47 | 14.02 | 14.25 | 14.25 | 1.79% | 1,282,364 |
| Apr 23, 2026 | 14.55 | 14.74 | 13.75 | 14.00 | 14.00 | -4.18% | 3,185,030 |
| Apr 22, 2026 | 14.83 | 14.90 | 14.36 | 14.61 | 14.61 | -8.11% | 7,217,358 |
| Apr 21, 2026 | 15.59 | 16.12 | 14.30 | 15.90 | 15.90 | 1.86% | 778,795 |
| Apr 20, 2026 | 14.77 | 15.65 | 14.74 | 15.61 | 15.61 | 5.19% | 1,620,620 |
| Apr 17, 2026 | 14.83 | 14.97 | 14.55 | 14.84 | 14.84 | 1.16% | 584,810 |
| Apr 16, 2026 | 14.68 | 14.92 | 14.48 | 14.67 | 14.67 | -1.21% | 507,487 |
| Apr 15, 2026 | 14.41 | 14.98 | 14.34 | 14.85 | 14.85 | 2.20% | 718,438 |
| Apr 14, 2026 | 14.44 | 14.85 | 14.43 | 14.53 | 14.53 | 0.62% | 791,209 |
| Apr 13, 2026 | 14.34 | 14.62 | 13.93 | 14.44 | 14.44 | -0.14% | 854,382 |
| Apr 10, 2026 | 14.90 | 14.97 | 14.35 | 14.46 | 14.46 | -2.95% | 1,022,662 |
| Apr 9, 2026 | 14.74 | 15.10 | 14.55 | 14.90 | 14.90 | 3.91% | 1,770,378 |
| Apr 8, 2026 | 13.91 | 14.46 | 13.73 | 14.34 | 14.34 | 4.44% | 882,544 |
| Apr 7, 2026 | 13.60 | 13.99 | 13.33 | 13.73 | 13.73 | 0.81% | 876,983 |
| Apr 6, 2026 | 13.90 | 14.13 | 13.40 | 13.62 | 13.62 | -1.87% | 961,528 |
| Apr 2, 2026 | 12.72 | 13.90 | 12.36 | 13.88 | 13.88 | 9.64% | 2,060,017 |
| Apr 1, 2026 | 12.42 | 13.29 | 11.89 | 12.66 | 12.66 | 36.42% | 9,715,771 |
| Mar 31, 2026 | 9.38 | 9.43 | 9.15 | 9.28 | 9.28 | 0.32% | 501,298 |
| Mar 30, 2026 | 9.64 | 9.69 | 9.21 | 9.25 | 9.25 | -3.75% | 431,517 |
| Mar 27, 2026 | 9.56 | 9.67 | 9.43 | 9.61 | 9.61 | -0.83% | 349,768 |
| Mar 26, 2026 | 9.60 | 9.79 | 9.35 | 9.69 | 9.69 | 0.21% | 339,493 |
| Mar 25, 2026 | 9.64 | 9.73 | 9.44 | 9.67 | 9.67 | 0.94% | 514,896 |
| Mar 24, 2026 | 9.11 | 9.67 | 8.90 | 9.58 | 9.58 | 3.57% | 639,695 |
| Mar 23, 2026 | 9.12 | 9.42 | 9.04 | 9.25 | 9.25 | 2.44% | 525,950 |
| Mar 20, 2026 | 9.14 | 9.21 | 8.82 | 9.03 | 9.03 | -0.77% | 509,930 |
| Mar 19, 2026 | 9.06 | 9.28 | 9.04 | 9.10 | 9.10 | -0.98% | 327,443 |
| Mar 18, 2026 | 9.32 | 9.42 | 9.12 | 9.19 | 9.19 | -2.13% | 483,447 |
| Mar 17, 2026 | 9.54 | 9.78 | 9.32 | 9.39 | 9.39 | 3.19% | 645,711 |
| Mar 16, 2026 | 9.28 | 9.35 | 8.91 | 9.10 | 9.10 | -2.26% | 537,741 |
| Mar 13, 2026 | 9.73 | 9.73 | 9.21 | 9.31 | 9.31 | -4.02% | 517,027 |
| Mar 12, 2026 | 9.47 | 9.90 | 9.16 | 9.70 | 9.70 | 6.83% | 1,470,852 |
| Mar 11, 2026 | 9.22 | 9.53 | 8.50 | 9.08 | 9.08 | 13.78% | 965,131 |
| Mar 10, 2026 | 7.83 | 8.30 | 7.80 | 7.98 | 7.98 | 1.01% | 529,307 |
| Mar 9, 2026 | 7.72 | 7.95 | 7.65 | 7.90 | 7.90 | 0.89% | 316,969 |
| Mar 6, 2026 | 7.78 | 7.87 | 7.59 | 7.83 | 7.83 | -1.01% | 272,617 |
| Mar 5, 2026 | 7.96 | 8.13 | 7.80 | 7.91 | 7.91 | -1.74% | 416,756 |
| Mar 4, 2026 | 7.70 | 8.11 | 7.65 | 8.05 | 8.05 | 5.64% | 442,233 |
| Mar 3, 2026 | 7.61 | 7.73 | 7.48 | 7.62 | 7.62 | -1.42% | 304,749 |
| Mar 2, 2026 | 7.77 | 7.81 | 7.59 | 7.73 | 7.73 | -0.77% | 332,635 |
| Feb 27, 2026 | 7.54 | 7.82 | 7.38 | 7.79 | 7.79 | 1.83% | 471,008 |
| Feb 26, 2026 | 7.07 | 7.90 | 6.95 | 7.65 | 7.65 | 8.05% | 679,921 |
| Feb 25, 2026 | 6.89 | 7.14 | 6.65 | 7.08 | 7.08 | 6.15% | 516,355 |
| Feb 24, 2026 | 6.90 | 7.08 | 6.53 | 6.67 | 6.67 | 1.99% | 660,724 |
| Feb 23, 2026 | 6.62 | 6.66 | 6.38 | 6.54 | 6.54 | -1.36% | 301,525 |
| Feb 20, 2026 | 6.93 | 6.93 | 6.46 | 6.63 | 6.63 | -5.15% | 604,541 |
| Feb 19, 2026 | 6.96 | 7.03 | 6.87 | 6.99 | 6.99 | -0.14% | 166,828 |
| Feb 18, 2026 | 7.09 | 7.17 | 6.99 | 7.00 | 7.00 | -1.55% | 274,934 |
| Feb 17, 2026 | 7.18 | 7.20 | 7.06 | 7.11 | 7.11 | -0.56% | 188,569 |
| Feb 13, 2026 | 7.08 | 7.21 | 7.04 | 7.15 | 7.15 | 0.99% | 478,366 |
| Feb 12, 2026 | 7.44 | 7.44 | 7.04 | 7.08 | 7.08 | -4.07% | 304,123 |
| Feb 11, 2026 | 7.44 | 7.49 | 7.31 | 7.38 | 7.38 | - | 204,652 |
| Feb 10, 2026 | 7.22 | 7.49 | 7.19 | 7.38 | 7.38 | 1.10% | 330,766 |
| Feb 9, 2026 | 7.30 | 7.37 | 7.12 | 7.30 | 7.30 | 0.41% | 562,002 |
| Feb 6, 2026 | 7.22 | 7.34 | 7.16 | 7.27 | 7.27 | 0.83% | 398,318 |
| Feb 5, 2026 | 7.15 | 7.26 | 7.07 | 7.21 | 7.21 | 0.14% | 351,060 |
| Feb 4, 2026 | 7.18 | 7.25 | 7.07 | 7.20 | 7.20 | 0.70% | 252,556 |