Target Hospitality Corp.

6.64
0.00 (0.00%)
At close: Mar 31, 2025, 12:09 PM

Target Hospitality Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.66 6.69 6.44 6.64 -0.08 -1.19% 737,780
Mar 27, 2025 6.37 6.75 6.32 6.72 0.20 3.07% 517,910
Mar 26, 2025 6.63 6.99 6.19 6.52 0.39 6.36% 1,190,000
Mar 25, 2025 6.16 6.29 5.94 6.13 0.02 0.33% 623,640
Mar 24, 2025 5.98 6.14 5.98 6.11 0.13 2.17% 558,400
Mar 21, 2025 5.88 6.00 5.72 5.98 0.03 0.50% 1,121,400
Mar 20, 2025 5.93 6.10 5.89 5.95 0.00 0.00% 367,122
Mar 19, 2025 5.84 5.96 5.79 5.95 0.10 1.71% 408,646
Mar 18, 2025 5.72 5.86 5.56 5.85 0.14 2.45% 478,548
Mar 17, 2025 5.71 5.75 5.52 5.71 0.01 0.18% 552,500
Mar 14, 2025 5.59 5.80 5.52 5.70 0.12 2.15% 546,000
Mar 13, 2025 5.50 5.68 5.41 5.58 -0.03 -0.53% 741,600
Mar 12, 2025 5.29 5.66 5.10 5.61 0.21 3.89% 1,490,903
Mar 11, 2025 5.41 5.53 5.24 5.40 -0.04 -0.74% 666,011
Mar 10, 2025 5.81 5.81 5.30 5.44 -0.41 -7.01% 796,200
Mar 7, 2025 5.82 5.95 5.63 5.85 -0.04 -0.68% 863,828
Mar 6, 2025 6.24 6.32 5.76 5.89 0.35 6.32% 2,013,100
Mar 5, 2025 5.50 5.62 5.32 5.54 0.05 0.91% 785,810
Mar 4, 2025 5.44 5.57 5.36 5.49 -0.06 -1.08% 622,000
Mar 3, 2025 5.65 5.79 5.37 5.55 -0.06 -1.07% 610,947
Feb 28, 2025 5.71 5.77 5.48 5.61 -0.04 -0.71% 691,800
Feb 27, 2025 5.78 6.13 5.64 5.65 -0.18 -3.09% 1,169,400
Feb 26, 2025 5.36 5.96 5.22 5.83 0.38 6.97% 2,429,612
Feb 25, 2025 5.03 5.72 5.00 5.45 0.40 7.92% 2,792,514
Feb 24, 2025 4.89 5.34 4.00 5.05 -4.31 -46.05% 13,060,209
Feb 21, 2025 9.89 9.92 9.25 9.36 -0.49 -4.97% 393,921
Feb 20, 2025 9.75 9.91 9.67 9.85 0.06 0.61% 405,912
Feb 19, 2025 9.72 9.97 9.58 9.79 0.00 0.00% 431,800
Feb 18, 2025 9.56 10.12 9.45 9.79 0.58 6.30% 616,235
Feb 14, 2025 9.47 9.72 9.07 9.21 -0.29 -3.05% 996,228
Feb 13, 2025 9.52 9.56 9.35 9.50 -0.03 -0.31% 443,263
Feb 12, 2025 9.21 9.54 9.09 9.53 0.18 1.93% 737,400
Feb 11, 2025 9.10 9.68 9.07 9.35 0.13 1.41% 1,140,800
Feb 10, 2025 8.82 9.23 8.78 9.22 0.51 5.86% 559,047
Feb 7, 2025 8.88 8.91 8.63 8.71 -0.18 -2.02% 252,800
Feb 6, 2025 9.22 9.22 8.83 8.89 -0.32 -3.47% 346,600
Feb 5, 2025 9.33 9.46 9.12 9.21 -0.17 -1.81% 275,500
Feb 4, 2025 9.50 9.54 9.22 9.38 -0.11 -1.16% 358,143
Feb 3, 2025 9.50 9.65 9.40 9.49 -0.14 -1.45% 440,300
Jan 31, 2025 9.76 9.87 9.61 9.63 -0.01 -0.10% 573,300
Jan 30, 2025 9.99 10.05 9.61 9.64 -0.24 -2.43% 358,700
Jan 29, 2025 9.85 10.28 9.75 9.88 0.57 6.12% 561,400
Jan 28, 2025 9.88 9.90 8.85 9.31 -0.54 -5.48% 776,500
Jan 27, 2025 9.98 10.13 9.76 9.85 -0.13 -1.30% 390,700
Jan 24, 2025 10.28 10.28 9.81 9.98 -0.38 -3.67% 438,441
Jan 23, 2025 10.18 10.55 9.98 10.36 0.19 1.87% 623,413
Jan 22, 2025 10.08 10.28 9.76 10.17 0.06 0.59% 614,600
Jan 21, 2025 10.82 10.82 10.10 10.11 -0.54 -5.07% 761,800
Jan 17, 2025 10.85 11.08 10.60 10.65 -0.21 -1.93% 990,188
Jan 16, 2025 10.75 11.10 10.52 10.86 0.15 1.40% 1,186,462