Target Hospitality Corp. (TH)
NASDAQ: TH
· Real-Time Price · USD
8.88
0.04 (0.45%)
At close: Sep 26, 2025, 3:59 PM
8.79
-1.01%
After-hours: Sep 26, 2025, 04:55 PM EDT
TH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.91 | 9.02 | 8.85 | 8.88 | 8.88 | 0.45% | 253,745 |
| 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 |
| Sep 5, 2025 | 8.69 | 8.84 | 8.62 | 8.78 | 8.78 | 1.04% | 209,121 |
| 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 |