Skip to main content
Target Hospitality Corp. (TH)
NASDAQ: TH · Real-Time Price · USD
14.34
+0.04 (0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
14.50
+0.16 (1.12%)
After-hours: Apr 28, 2026, 5:59 PM EDT

Target Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2714.4414.1714.3514.350.35%1,025,286
Apr 27, 202614.2914.4214.1414.3014.300.35%1,100,536
Apr 24, 202614.0414.4714.0214.2514.251.79%1,209,798
Apr 23, 202614.5514.7413.7514.0014.00-4.18%3,184,343
Apr 22, 202614.8314.9014.3614.6114.61-8.11%7,205,349
Apr 21, 202615.5916.1215.2715.9015.901.86%637,442
Apr 20, 202614.7715.6514.7415.6115.615.19%1,619,881
Apr 17, 202614.8314.9714.5514.8414.841.16%582,602
Apr 16, 202614.6814.9214.4814.6714.67-1.21%506,954
Apr 15, 202614.4114.9814.3414.8514.852.20%718,020
Apr 14, 202614.4414.8514.4314.5314.530.62%787,687
Apr 13, 202614.3414.6213.9314.4414.44-0.14%853,656
Apr 10, 202614.9014.9714.3514.4614.46-2.95%1,021,555
Apr 9, 202614.7415.1014.5514.9014.903.91%1,770,018
Apr 8, 202613.9114.4613.7314.3414.344.44%880,478
Apr 7, 202613.6013.9913.3313.7313.730.81%869,602
Apr 6, 202613.9014.1313.4013.6213.62-1.87%947,750
Apr 2, 202612.7213.9012.3613.8813.889.64%2,054,334
Apr 1, 202612.4213.2911.8912.6612.6636.42%9,694,927
Mar 31, 20269.389.439.159.289.280.32%501,298
Mar 30, 20269.649.699.219.259.25-3.75%431,084
Mar 27, 20269.569.679.439.619.61-0.83%347,150
Mar 26, 20269.609.799.359.699.690.21%338,292
Mar 25, 20269.649.739.449.679.670.94%514,642
Mar 24, 20269.119.678.909.589.583.57%639,695
Mar 23, 20269.129.429.049.259.252.44%525,950
Mar 20, 20269.149.218.829.039.03-0.77%509,926
Mar 19, 20269.069.289.049.109.10-0.98%327,443
Mar 18, 20269.329.429.129.199.19-2.13%483,447
Mar 17, 20269.549.789.329.399.393.19%645,711
Mar 16, 20269.289.358.919.109.10-2.26%537,741
Mar 13, 20269.739.739.219.319.31-4.02%517,027
Mar 12, 20269.479.909.169.709.706.83%1,470,852
Mar 11, 20269.229.538.509.089.0813.78%965,131
Mar 10, 20267.838.307.807.987.981.01%529,307
Mar 9, 20267.727.957.657.907.900.89%316,969
Mar 6, 20267.787.877.597.837.83-1.01%272,617
Mar 5, 20267.968.137.807.917.91-1.74%416,756
Mar 4, 20267.708.117.658.058.055.64%442,233
Mar 3, 20267.617.737.487.627.62-1.42%304,749
Mar 2, 20267.777.817.597.737.73-0.77%332,635
Feb 27, 20267.547.827.387.797.791.83%471,008
Feb 26, 20267.077.906.957.657.658.05%679,921
Feb 25, 20266.897.146.657.087.086.15%516,355
Feb 24, 20266.907.086.536.676.671.99%660,724
Feb 23, 20266.626.666.386.546.54-1.36%301,525
Feb 20, 20266.936.936.466.636.63-5.15%604,541
Feb 19, 20266.967.036.876.996.99-0.14%166,828
Feb 18, 20267.097.176.997.007.00-1.55%274,934
Feb 17, 20267.187.207.067.117.11-0.56%188,569
Feb 13, 20267.087.217.047.157.150.99%478,366
Feb 12, 20267.447.447.047.087.08-4.07%304,123
Feb 11, 20267.447.497.317.387.38-204,652
Feb 10, 20267.227.497.197.387.381.10%330,766
Feb 9, 20267.307.377.127.307.300.41%562,002
Feb 6, 20267.227.347.167.277.270.83%398,318
Feb 5, 20267.157.267.077.217.210.14%351,060
Feb 4, 20267.187.257.077.207.200.70%252,556
Feb 3, 20267.007.287.007.157.151.56%377,087
Feb 2, 20266.887.156.857.047.042.18%371,351
Jan 30, 20266.746.926.706.896.891.47%463,803
Jan 29, 20266.806.856.706.796.790.44%290,915
Jan 28, 20266.906.926.726.766.76-2.59%322,098
Jan 27, 20267.137.156.926.946.94-3.07%214,056
Jan 26, 20267.387.417.157.167.16-3.11%205,048
Jan 23, 20267.617.617.337.397.39-3.52%291,179
Jan 22, 20267.697.767.607.667.66-355,980
Jan 21, 20267.537.717.447.667.661.86%344,370
Jan 20, 20267.477.697.287.527.52-0.92%618,718
Jan 16, 20267.867.877.557.597.59-3.80%388,437
Jan 15, 20268.048.107.887.897.89-1.74%234,744
Jan 14, 20268.178.278.018.038.03-1.47%284,193
Jan 13, 20268.238.268.108.158.15-1.21%178,311
Jan 12, 20268.288.448.238.258.25-0.36%244,096
Jan 9, 20268.008.417.948.288.283.50%486,674
Jan 8, 20267.968.047.908.008.00-0.37%309,652
Jan 7, 20268.048.097.958.038.03-0.12%215,104
Jan 6, 20268.068.257.978.048.04-1.11%401,944
Jan 5, 20268.088.238.008.138.130.37%348,094
Jan 2, 20268.028.188.018.108.101.12%268,437
Dec 31, 20258.138.137.938.018.01-1.23%325,126
Dec 30, 20258.408.438.098.118.11-3.45%310,745
Dec 29, 20258.438.468.338.408.40-0.94%237,244
Dec 26, 20258.428.508.328.488.480.71%171,769
Dec 24, 20258.348.488.268.428.421.08%102,060
Dec 23, 20258.208.348.168.338.331.34%185,459
Dec 22, 20258.148.318.108.228.221.61%285,659
Dec 19, 20258.408.548.078.098.09-2.88%321,476
Dec 18, 20258.448.498.278.338.33-0.48%264,017
Dec 17, 20258.518.648.338.378.37-1.76%222,907
Dec 16, 20258.598.648.478.528.52-0.70%259,042
Dec 15, 20258.618.648.448.588.580.12%304,878
Dec 12, 20258.798.888.508.578.57-2.06%308,490
Dec 11, 20258.688.958.688.758.750.92%387,556
Dec 10, 20258.598.728.548.678.670.81%559,864
Dec 9, 20258.448.668.288.608.601.90%324,972
Dec 8, 20258.208.478.168.448.442.43%384,435
Dec 5, 20258.118.357.938.248.246.05%564,660
Dec 4, 20257.727.917.577.777.770.13%311,344
Dec 3, 20258.008.127.757.767.760.13%641,629