Target Hospitality Corp. (TH)
NASDAQ: TH
· Real-Time Price · USD
8.78
0.09 (1.04%)
At close: Sep 05, 2025, 3:59 PM
8.78
0.00%
After-hours: Sep 05, 2025, 04:44 PM EDT
TH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.69 | 8.84 | 8.62 | 8.78 | 8.78 | 1.04% | 198,470 |
| Sep 4, 2025 | 8.83 | 8.84 | 8.62 | 8.69 | 8.69 | -1.25% | 229,200 |
| Sep 3, 2025 | 8.87 | 8.95 | 8.69 | 8.80 | 8.80 | -1.23% | 347,200 |
| Sep 2, 2025 | 8.98 | 9.05 | 8.72 | 8.91 | 8.91 | -1.76% | 357,646 |
| Aug 29, 2025 | 9.05 | 9.13 | 8.90 | 9.07 | 9.07 | 0.44% | 399,600 |
| Aug 28, 2025 | 8.88 | 9.16 | 8.78 | 9.03 | 9.03 | 1.69% | 581,100 |
| Aug 27, 2025 | 8.81 | 9.00 | 8.81 | 8.88 | 8.88 | 0.45% | 279,740 |
| Aug 26, 2025 | 8.81 | 8.90 | 8.72 | 8.84 | 8.84 | -0.34% | 419,600 |
| Aug 25, 2025 | 8.99 | 9.12 | 8.82 | 8.87 | 8.87 | -1.44% | 322,034 |
| Aug 22, 2025 | 8.94 | 9.22 | 8.87 | 9.00 | 9.00 | 1.69% | 539,600 |
| Aug 21, 2025 | 8.94 | 9.04 | 8.76 | 8.85 | 8.85 | -1.67% | 397,078 |
| Aug 20, 2025 | 8.61 | 9.10 | 8.61 | 9.00 | 9.00 | 4.65% | 945,900 |
| Aug 19, 2025 | 8.87 | 8.88 | 8.43 | 8.60 | 8.60 | 6.83% | 1,180,122 |
| Aug 18, 2025 | 8.05 | 8.19 | 8.01 | 8.05 | 8.05 | 0.63% | 331,800 |
| Aug 15, 2025 | 7.99 | 8.19 | 7.85 | 8.00 | 8.00 | 0.25% | 595,337 |
| Aug 14, 2025 | 8.04 | 8.04 | 7.85 | 7.98 | 7.98 | -0.99% | 393,819 |
| Aug 13, 2025 | 8.03 | 8.15 | 7.88 | 8.06 | 8.06 | -0.12% | 394,600 |
| Aug 12, 2025 | 8.18 | 8.24 | 8.05 | 8.07 | 8.07 | -1.22% | 490,800 |
| Aug 11, 2025 | 8.42 | 8.47 | 8.06 | 8.17 | 8.17 | -3.31% | 329,650 |
| Aug 8, 2025 | 8.12 | 8.65 | 8.09 | 8.45 | 8.45 | 3.30% | 572,111 |