Target Hospitality Corp. (TH)
NASDAQ: TH
· Real-Time Price · USD
7.98
-0.08 (-0.99%)
At close: Aug 14, 2025, 3:59 PM
8.03
0.63%
Pre-market: Aug 15, 2025, 06:08 AM EDT
TH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.04 | 8.04 | 7.86 | 7.98 | 7.98 | -0.99% | 388,177 |
| 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 |
| Aug 7, 2025 | 7.78 | 8.73 | 7.69 | 8.18 | 8.18 | 12.05% | 1,310,005 |
| Aug 6, 2025 | 7.41 | 7.48 | 7.30 | 7.30 | 7.30 | -1.75% | 277,300 |
| Aug 5, 2025 | 7.42 | 7.50 | 7.29 | 7.43 | 7.43 | 0.41% | 297,802 |
| Aug 4, 2025 | 7.43 | 7.48 | 7.29 | 7.40 | 7.40 | -0.40% | 232,207 |
| Aug 1, 2025 | 7.50 | 7.57 | 7.42 | 7.43 | 7.43 | -2.11% | 209,211 |
| Jul 31, 2025 | 7.42 | 7.64 | 7.42 | 7.59 | 7.59 | 1.61% | 243,820 |
| Jul 30, 2025 | 7.59 | 7.69 | 7.45 | 7.47 | 7.47 | -1.19% | 221,300 |
| Jul 29, 2025 | 7.87 | 7.92 | 7.54 | 7.56 | 7.56 | -3.94% | 244,000 |
| Jul 28, 2025 | 7.87 | 7.99 | 7.79 | 7.87 | 7.87 | -0.38% | 228,308 |
| Jul 25, 2025 | 7.74 | 7.91 | 7.66 | 7.90 | 7.90 | 2.20% | 216,092 |
| Jul 24, 2025 | 7.76 | 7.88 | 7.68 | 7.73 | 7.73 | -1.02% | 348,300 |
| Jul 23, 2025 | 7.58 | 7.84 | 7.57 | 7.81 | 7.81 | 3.58% | 267,600 |
| Jul 22, 2025 | 7.54 | 7.68 | 7.48 | 7.54 | 7.54 | 0.00% | 266,544 |
| Jul 21, 2025 | 7.63 | 7.79 | 7.52 | 7.54 | 7.54 | -0.66% | 206,700 |
| Jul 18, 2025 | 7.87 | 7.88 | 7.58 | 7.59 | 7.59 | -2.69% | 214,200 |