Dark

TH
Target Hospitality Corp. Common Stock
stock NASDAQ

At Close

Aug 31, 2026 3:59:54 PM EDT

18.50USD-0.243%(-0.05)1,418,797

15.87Bid 21.09Ask 5.22Spread

Pre-market

Aug 31, 2026 8:26:30 AM EDT

18.55USD0.000%(0.00)1,000

After-hours

Aug 31, 2026 4:42:30 PM EDT

15.77USD-14.780%(-2.73)501,713

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	18.3500	18.6500	17.8900	18.5000	-0.270%	1,418,797	0.000%
2026-08-28	19.0000	19.6500	18.3997	18.5500	-2.162%	1,627,826	-0.270%
2026-08-27	17.3000	19.0600	17.3000	18.9600	+12.992%	2,584,078	-2.426%
2026-08-26	18.3500	18.6794	16.7000	16.7800	-3.508%	2,086,286	+10.250%
2026-08-25	17.9400	18.1800	17.2000	17.3900	-2.468%	1,245,776	+6.383%
2026-08-24	17.6900	18.2300	17.6100	17.8300	-0.112%	969,880	+3.758%
2026-08-21	17.6500	17.9300	17.2300	17.8500	+1.248%	1,092,791	+3.641%
2026-08-20	17.5900	17.6650	16.8800	17.6300	+3.462%	914,522	+4.935%
2026-08-19	17.4800	17.8300	17.0250	17.0400	-2.461%	675,671	+8.568%
2026-08-18	17.8800	17.9900	17.1400	17.4700	-3.320%	1,195,073	+5.896%
2026-08-17	17.7900	18.1600	17.5000	18.0700	+3.612%	1,166,435	+2.380%
2026-08-14	16.2600	17.5000	16.1900	17.4400	+7.191%	703,303	+6.078%
2026-08-13	16.0600	16.7300	16.0000	16.2700	+0.805%	941,664	+13.706%
2026-08-12	16.8100	17.2200	16.1100	16.1400	-2.888%	1,037,570	+14.622%
2026-08-11	16.0700	17.2900	16.0500	16.6200	+3.423%	1,973,629	+11.312%
2026-08-10	15.5300	17.5400	15.0201	16.0700	-2.665%	1,995,331	+15.121%
2026-08-07	16.1900	16.9700	15.8900	16.5100	+3.188%	1,586,740	+12.053%
2026-08-06	15.7600	16.4500	15.5800	16.0000	+1.523%	1,263,404	+15.625%
2026-08-05	16.0000	16.2100	15.6200	15.7600	-1.438%	1,087,536	+17.386%
2026-08-04	15.9800	16.3000	15.9100	15.9900	+1.267%	958,383	+15.697%
2026-08-03	15.2200	15.9100	15.0600	15.7900	+3.882%	932,611	+17.163%
2026-07-31	14.5850	15.2100	14.0800	15.2000	+4.828%	1,375,799	+21.711%
2026-07-30	14.5700	14.9600	14.4200	14.5000	+0.975%	1,080,689	+27.586%
2026-07-29	14.8200	15.0900	14.1950	14.3600	-2.842%	1,171,011	+28.830%
2026-07-28	16.0800	16.0980	14.4800	14.7800	-8.199%	1,453,397	+25.169%
2026-07-27	16.3500	16.4180	15.2600	16.1000	-0.310%	1,388,156	+14.907%
2026-07-24	16.3400	16.7500	16.0410	16.1500	-1.163%	582,938	+14.551%
2026-07-23	16.5400	16.7750	16.1800	16.3400	-2.214%	659,483	+13.219%
2026-07-22	16.6900	16.9000	16.5644	16.7100	-0.654%	544,148	+10.712%
2026-07-21	16.5100	17.1200	16.1000	16.8200	+2.624%	807,229	+9.988%
2026-07-20	16.4000	16.7700	16.2600	16.3900	+0.183%	531,284	+12.874%
2026-07-17	16.5500	16.9700	16.3100	16.3600	-3.023%	703,000	+13.081%
2026-07-16	16.9400	17.0950	16.6800	16.8700	-1.056%	843,031	+9.662%
2026-07-15	17.4000	17.6500	16.9770	17.0500	-1.559%	594,867	+8.504%
2026-07-14	17.3800	18.0600	17.2800	17.3200	+3.465%	1,074,127	+6.813%
2026-07-13	17.8500	17.9400	16.7100	16.7400	-6.793%	1,028,875	+10.514%
2026-07-10	18.3000	18.3500	17.6100	17.9600	-2.603%	635,766	+3.007%
2026-07-09	18.3600	18.5000	17.9700	18.4400	+1.152%	655,692	+0.325%
2026-07-08	17.8500	18.5300	17.7100	18.2300	+1.447%	1,033,895	+1.481%
2026-07-07	17.7600	18.1400	17.4400	17.9700	+1.297%	1,535,503	+2.949%
2026-07-06	18.8300	18.8300	17.5900	17.7400	-3.952%	1,818,269	+4.284%
2026-07-02	19.7600	19.8750	18.4000	18.4700	-6.386%	1,302,175	+0.162%
2026-07-01	20.1500	20.2450	19.5200	19.7300	-3.094%	3,056,043	-6.234%
2026-06-30	20.2100	20.5200	20.0000	20.3600	-0.391%	1,384,446	-9.136%
2026-06-29	20.2700	20.6300	20.0600	20.4400	+0.839%	1,388,503	-9.491%
2026-06-26	20.0200	20.8500	19.8850	20.2700	+0.396%	3,461,290	-8.732%
2026-06-25	20.2000	20.8300	19.9900	20.1900	+0.900%	1,074,782	-8.370%
2026-06-24	20.5300	20.6100	19.8050	20.0100	-2.485%	1,486,698	-7.546%
2026-06-23	19.7700	20.7800	19.7400	20.5200	+1.887%	1,539,260	-9.844%
2026-06-22	20.1250	20.5350	19.7700	20.1400	-0.099%	1,644,401	-8.143%
2026-06-18	19.6000	20.3300	19.2902	20.1600	+4.025%	1,558,924	-8.234%
2026-06-17	18.8700	19.4600	18.8000	19.3800	+1.893%	1,127,648	-4.541%
2026-06-16	18.8400	19.3000	18.6500	19.0200	+0.582%	1,597,035	-2.734%
2026-06-15	18.5400	19.0000	18.3800	18.9100	+2.772%	1,132,421	-2.168%
2026-06-12	17.7400	18.4250	17.4900	18.4000	+4.131%	1,065,426	+0.543%
2026-06-11	17.2400	17.7300	17.1200	17.6700	+3.697%	1,389,913	+4.697%
2026-06-10	16.5200	17.1050	16.3600	17.0400	+3.650%	1,131,384	+8.568%
2026-06-09	16.8500	17.0300	16.3150	16.4400	-1.616%	1,110,821	+12.530%
2026-06-08	16.1000	16.7600	15.9500	16.7100	+3.724%	1,211,117	+10.712%
2026-06-05	16.8600	16.8950	16.0550	16.1100	-4.164%	943,412	+14.836%
2026-06-04	16.7600	17.0200	16.4350	16.8100	-1.465%	1,399,705	+10.054%
2026-06-03	16.8700	17.0600	16.2800	17.0600	+0.649%	2,271,442	+8.441%
2026-06-02	17.0600	17.2800	16.8900	16.9500	-1.281%	1,146,504	+9.145%
2026-06-01	17.2200	17.4000	17.0200	17.1700	-1.094%	1,510,655	+7.746%
2026-05-29	17.2200	17.4100	16.8300	17.3600	+0.813%	2,412,580	+6.567%
2026-05-28	17.2100	17.4400	17.0500	17.2200	-6.056%	6,046,464	+7.433%
2026-05-27	18.4200	18.7200	18.2700	18.3300	-0.109%	797,572	+0.927%
2026-05-26	18.1200	18.5000	17.9600	18.3500	+2.514%	831,265	+0.817%
2026-05-22	18.3200	18.6119	17.8350	17.9000	-1.756%	641,645	+3.352%
2026-05-21	18.0400	18.3600	17.9300	18.2200	-0.219%	604,354	+1.537%
2026-05-20	18.4500	18.6899	18.1000	18.2600	-0.761%	577,332	+1.314%
2026-05-19	17.8300	18.6000	17.5200	18.4000	+2.222%	1,227,896	+0.543%
2026-05-18	18.6600	18.8900	17.9500	18.0000	-3.537%	877,944	+2.778%
2026-05-15	17.9500	18.9300	17.8700	18.6600	+1.745%	1,364,461	-0.857%
2026-05-14	17.3900	18.3700	17.3600	18.3400	+4.800%	936,701	+0.872%
2026-05-13	18.0000	18.0200	17.3500	17.5000	+0.114%	1,139,769	+5.714%
2026-05-12	18.0800	18.3400	17.1500	17.4800	-3.319%	1,199,176	+5.835%
2026-05-11	16.2850	18.2300	15.7000	18.0800	+17.939%	5,048,275	+2.323%
2026-05-08	15.3600	15.5550	15.1200	15.3300	+0.262%	912,495	+20.678%
2026-05-07	15.6600	15.7900	15.2800	15.2900	-3.167%	1,845,680	+20.994%
2026-05-06	15.6600	16.0500	15.5800	15.7900	+0.895%	1,061,281	+17.163%
2026-05-05	15.2500	15.7850	15.1800	15.6500	+3.300%	1,090,037	+18.211%
2026-05-04	14.5400	15.1700	14.4800	15.1500	+3.202%	1,322,643	+22.112%
2026-05-01	14.5400	14.7700	14.3800	14.6800	+0.963%	1,329,778	+26.022%
2026-04-30	14.1600	14.6900	14.1600	14.5400	+2.467%	1,156,763	+27.235%
2026-04-29	14.2800	14.4100	14.0800	14.1900	-1.046%	739,643	+30.374%
2026-04-28	14.2700	14.4350	14.1700	14.3400	+0.280%	1,025,297	+29.010%
2026-04-27	14.2900	14.4200	14.1384	14.3000	+0.351%	1,100,709	+29.371%
2026-04-24	14.0400	14.4650	14.0200	14.2500	+1.786%	1,282,364	+29.825%
2026-04-23	14.5500	14.7400	13.7500	14.0000	-4.175%	3,185,030	+32.143%
2026-04-22	14.8300	14.9000	14.3600	14.6100	-8.113%	7,217,358	+26.626%
2026-04-21	15.5900	16.1200	14.3000	15.9000	+1.858%	778,697	+16.352%
2026-04-20	14.7700	15.6500	14.7400	15.6100	+5.189%	1,620,621	+18.514%
2026-04-17	14.8300	14.9700	14.5501	14.8400	+1.159%	584,811	+24.663%
2026-04-16	14.6800	14.9200	14.4800	14.6700	-1.212%	507,488	+26.108%
2026-04-15	14.4100	14.9800	14.3400	14.8500	+2.202%	718,439	+24.579%
2026-04-14	14.4400	14.8500	14.4300	14.5300	+0.623%	791,210	+27.323%
2026-04-13	14.3400	14.6200	13.9300	14.4400	-0.138%	854,382	+28.116%
2026-04-10	14.9000	14.9700	14.3500	14.4600	-2.953%	1,022,623	+27.939%
2026-04-09	14.7400	15.1000	14.5500	14.9000	+3.905%	1,770,379	+24.161%
2026-04-08	13.9100	14.4600	13.7280	14.3400	+4.443%	882,544	+29.010%
2026-04-07	13.6000	13.9900	13.3300	13.7300	+0.808%	876,983	+34.741%
2026-04-06	13.9000	14.1300	13.4031	13.6200	-1.873%	961,528	+35.830%
2026-04-02	12.7200	13.9000	12.3600	13.8800	+9.637%	2,060,018	+33.285%
2026-04-01	12.4200	13.2900	11.8900	12.6600	+36.422%	9,715,772	+46.130%
2026-03-31	9.3800	9.4300	9.1500	9.2800	+0.324%	501,298	+99.353%
2026-03-30	9.6400	9.6900	9.2050	9.2500	-3.746%	431,518	+100.000%
2026-03-27	9.5600	9.6700	9.4250	9.6100	-0.826%	349,768	+92.508%
2026-03-26	9.6000	9.7900	9.3500	9.6900	+0.207%	339,494	+90.918%
2026-03-25	9.6400	9.7300	9.4400	9.6700	+0.939%	514,896	+91.313%
2026-03-24	9.1100	9.6700	8.9020	9.5800	+3.568%	639,696	+93.111%
2026-03-23	9.1200	9.4190	9.0400	9.2500	+2.436%	525,951	+100.000%
2026-03-20	9.1400	9.2120	8.8200	9.0300	-0.769%	510,007	+104.873%
2026-03-19	9.0600	9.2800	9.0400	9.1000	-0.979%	327,444	+103.297%
2026-03-18	9.3200	9.4200	9.1200	9.1900	-2.130%	483,447	+101.306%
2026-03-17	9.5400	9.7800	9.3200	9.3900	+3.187%	645,707	+97.018%
2026-03-16	9.2800	9.3450	8.9050	9.1000	-2.256%	537,742	+103.297%
2026-03-13	9.7300	9.7300	9.2050	9.3100	-4.021%	517,027	+98.711%
2026-03-12	9.4700	9.8980	9.1600	9.7000	+6.828%	1,470,853	+90.722%
2026-03-11	9.2200	9.5305	8.5000	9.0800	+13.784%	965,132	+103.744%
2026-03-10	7.8300	8.3000	7.8000	7.9800	+1.013%	529,308	+131.830%
2026-03-09	7.7200	7.9500	7.6500	7.9000	+0.894%	316,970	+134.177%
2026-03-06	7.7800	7.8700	7.5900	7.8300	-1.011%	272,618	+136.271%
2026-03-05	7.9600	8.1300	7.8000	7.9100	-1.739%	416,757	+133.881%
2026-03-04	7.7000	8.1100	7.6450	8.0500	+5.643%	442,233	+129.814%
2026-03-03	7.6100	7.7300	7.4800	7.6200	-1.423%	304,749	+142.782%
2026-03-02	7.7700	7.8100	7.5850	7.7300	-0.770%	332,636	+139.327%
2026-02-27	7.5400	7.8200	7.3800	7.7900	+1.830%	471,008	+137.484%
2026-02-26	7.0700	7.9000	6.9500	7.6500	+8.051%	679,921	+141.830%
2026-02-25	6.8900	7.1400	6.6450	7.0800	+6.147%	512,518	+161.299%
2026-02-24	6.9000	7.0800	6.5300	6.6700	+1.988%	660,725	+177.361%
2026-02-23	6.6200	6.6600	6.3800	6.5400	-1.357%	301,525	+182.875%
2026-02-20	6.9300	6.9300	6.4601	6.6300	-5.150%	604,541	+179.035%
2026-02-19	6.9600	7.0250	6.8700	6.9900	-0.143%	166,826	+164.664%
2026-02-18	7.0900	7.1650	6.9900	7.0000	-1.547%	274,934	+164.286%
2026-02-17	7.1800	7.2000	7.0600	7.1100	-0.559%	188,565	+160.197%
2026-02-13	7.0800	7.2100	7.0400	7.1500	+0.989%	478,366	+158.741%
2026-02-12	7.4400	7.4400	7.0440	7.0800	-4.065%	304,122	+161.299%
2026-02-11	7.4400	7.4900	7.3100	7.3800	0.000%	204,652	+150.678%
2026-02-10	7.2200	7.4900	7.1900	7.3800	+1.096%	328,614	+150.678%
2026-02-09	7.3000	7.3700	7.1150	7.3000	+0.413%	562,002	+153.425%
2026-02-06	7.2200	7.3350	7.1600	7.2700	+0.832%	398,287	+154.470%
2026-02-05	7.1500	7.2600	7.0700	7.2100	+0.139%	351,060	+156.588%
2026-02-04	7.1800	7.2450	7.0700	7.2000	+0.699%	252,556	+156.944%
2026-02-03	7.0000	7.2800	7.0000	7.1500	+1.563%	377,087	+158.741%
2026-02-02	6.8800	7.1450	6.8500	7.0400	+2.177%	371,351	+162.784%
2026-01-30	6.7400	6.9150	6.7000	6.8900	+1.473%	463,803	+168.505%
2026-01-29	6.8000	6.8500	6.6950	6.7900	+0.444%	290,915	+172.459%
2026-01-28	6.9000	6.9200	6.7200	6.7600	-2.594%	322,098	+173.669%
2026-01-27	7.1300	7.1500	6.9200	6.9400	-3.073%	214,056	+166.571%
2026-01-26	7.3800	7.4050	7.1500	7.1600	-3.112%	205,048	+158.380%
2026-01-23	7.6100	7.6100	7.3300	7.3900	-3.525%	291,179	+150.338%
2026-01-22	7.6900	7.7600	7.6042	7.6600	0.000%	355,980	+141.514%
2026-01-21	7.5300	7.7100	7.4400	7.6600	+1.862%	344,370	+141.514%
2026-01-20	7.4700	7.6900	7.2800	7.5200	-0.922%	618,718	+146.011%
2026-01-16	7.8600	7.8700	7.5500	7.5900	-3.802%	388,437	+143.742%
2026-01-15	8.0400	8.0950	7.8800	7.8900	-1.743%	234,744	+134.474%
2026-01-14	8.1700	8.2700	8.0100	8.0300	-1.472%	284,193	+130.386%
2026-01-13	8.2300	8.2599	8.1000	8.1500	-1.212%	178,056	+126.994%
2026-01-12	8.2800	8.4400	8.2300	8.2500	-0.362%	244,096	+124.242%
2026-01-09	8.0000	8.4100	7.9400	8.2800	+3.500%	479,751	+123.430%
2026-01-08	7.9600	8.0350	7.9000	8.0000	-0.374%	309,652	+131.250%
2026-01-07	8.0400	8.0900	7.9500	8.0300	-0.124%	215,104	+130.386%
2026-01-06	8.0600	8.2500	7.9700	8.0400	-1.107%	401,944	+130.100%
2026-01-05	8.0800	8.2300	8.0000	8.1300	+0.370%	348,094	+127.552%
2026-01-02	8.0200	8.1752	8.0100	8.1000	+1.124%	268,437	+128.395%
2025-12-31	8.1300	8.1300	7.9300	8.0100	-1.233%	325,126	+130.961%
2025-12-30	8.4000	8.4250	8.0900	8.1100	-3.452%	310,745	+128.113%
2025-12-29	8.4300	8.4600	8.3300	8.4000	-0.943%	237,244	+120.238%
2025-12-26	8.4200	8.5000	8.3200	8.4800	+0.713%	171,669	+118.160%
2025-12-24	8.3400	8.4800	8.2600	8.4200	+1.080%	102,060	+119.715%
2025-12-23	8.2000	8.3400	8.1550	8.3300	+1.338%	185,459	+122.089%
2025-12-22	8.1400	8.3100	8.1000	8.2200	+1.607%	285,659	+125.061%
2025-12-19	8.4000	8.5400	8.0700	8.0900	-2.881%	321,476	+128.677%
2025-12-18	8.4400	8.4900	8.2700	8.3300	-0.478%	264,017	+122.089%
2025-12-17	8.5100	8.6400	8.3300	8.3700	-1.761%	222,907	+121.027%
2025-12-16	8.5900	8.6400	8.4700	8.5200	-0.699%	258,188	+117.136%
2025-12-15	8.6100	8.6350	8.4350	8.5800	+0.117%	304,878	+115.618%
2025-12-12	8.7900	8.8800	8.5000	8.5700	-2.057%	308,490	+115.869%
2025-12-11	8.6800	8.9500	8.6800	8.7500	+0.923%	387,556	+111.429%
2025-12-10	8.5900	8.7200	8.5400	8.6700	+0.814%	559,864	+113.379%
2025-12-09	8.4400	8.6600	8.2800	8.6000	+1.896%	324,972	+115.116%
2025-12-08	8.2000	8.4700	8.1550	8.4400	+2.427%	384,435	+119.194%
2025-12-05	8.1100	8.3500	7.9250	8.2400	+6.049%	564,660	+124.515%
2025-12-04	7.7200	7.9078	7.5700	7.7700	+0.129%	311,344	+138.095%
2025-12-03	8.0000	8.1200	7.7500	7.7600	+0.129%	641,629	+138.402%
2025-12-02	7.9400	7.9400	7.6550	7.7500	-2.270%	525,098	+138.710%
2025-12-01	7.7200	7.9600	7.4300	7.9300	+1.667%	709,403	+133.291%
2025-11-28	7.7200	7.9000	7.6200	7.8000	+1.563%	411,852	+137.179%
2025-11-26	7.4800	7.6900	7.4031	7.6800	+2.128%	357,101	+140.885%
2025-11-25	7.2600	7.5650	7.1600	7.5200	+4.011%	434,010	+146.011%
2025-11-24	7.0000	7.2800	6.8310	7.2300	+3.286%	446,765	+155.878%
2025-11-21	6.9000	7.1050	6.7700	7.0000	+1.302%	402,880	+164.286%
2025-11-20	7.1200	7.2200	6.8700	6.9100	+2.981%	913,792	+167.728%
2025-11-19	6.5200	6.7400	6.3500	6.7100	+3.390%	452,983	+175.708%
2025-11-18	6.3400	6.7200	6.2700	6.4900	+1.724%	506,875	+185.054%
2025-11-17	6.3600	7.0300	6.2200	6.3800	+1.431%	999,691	+189.969%
2025-11-14	6.1500	6.3200	6.1010	6.2900	+1.125%	353,823	+194.118%
2025-11-13	6.3400	6.3500	6.1000	6.2200	-2.201%	448,675	+197.428%
2025-11-12	6.5000	6.5750	6.2000	6.3600	-2.603%	428,405	+190.881%
2025-11-11	6.7850	6.7850	6.4850	6.5300	-2.099%	584,279	+183.308%
2025-11-10	6.4700	6.7500	6.2350	6.6700	+4.056%	586,036	+177.361%
2025-11-07	6.4600	6.4600	5.9700	6.4100	-1.687%	1,348,218	+188.612%
2025-11-06	8.0000	8.1900	6.5100	6.5200	-15.544%	722,751	+183.742%
2025-11-05	7.4100	7.7200	7.3500	7.7200	+4.465%	399,704	+139.637%
2025-11-04	7.7200	7.8427	7.3500	7.3900	-5.013%	334,296	+150.338%
2025-11-03	7.7200	7.8400	7.4900	7.7800	+1.170%	424,218	+137.789%
2025-10-31	7.5550	7.8400	7.4500	7.6900	+0.919%	771,412	+140.572%
2025-10-30	7.3000	7.6500	7.2400	7.6200	+3.673%	629,434	+142.782%
2025-10-29	7.1500	7.7500	7.1500	7.3500	+3.230%	743,926	+151.701%
2025-10-28	7.2600	7.2650	7.0900	7.1200	-1.657%	208,756	+159.831%
2025-10-27	7.5000	7.5800	7.2000	7.2400	-3.209%	307,104	+155.525%
2025-10-24	7.2100	7.5550	7.1800	7.4800	+3.601%	366,640	+147.326%
2025-10-23	7.2500	7.3750	7.1600	7.2200	-0.551%	254,256	+156.233%
2025-10-22	7.3500	7.3800	7.1600	7.2600	-0.955%	354,505	+154.821%
2025-10-21	7.1600	7.3900	7.0900	7.3300	+2.374%	247,831	+152.387%
2025-10-20	7.0100	7.1800	7.0000	7.1600	+2.286%	326,838	+158.380%
2025-10-17	7.0200	7.0900	6.9450	7.0000	-0.285%	335,768	+164.286%
2025-10-16	7.2700	7.3600	7.0000	7.0200	-3.306%	323,063	+163.533%
2025-10-15	7.5800	7.5800	7.1800	7.2600	-2.288%	262,816	+154.821%
2025-10-14	7.3600	7.5200	7.2600	7.4300	-0.134%	390,167	+148.991%
2025-10-13	7.3900	7.7425	7.2900	7.4400	+1.087%	399,179	+148.656%
2025-10-10	7.5800	7.7350	7.3300	7.3600	-3.285%	340,080	+151.359%
2025-10-09	7.7700	7.8350	7.5701	7.6100	-2.185%	191,245	+143.101%
2025-10-08	7.7400	7.8300	7.6200	7.7800	+1.302%	365,754	+137.789%
2025-10-07	7.7600	7.8100	7.4600	7.6800	-1.916%	538,672	+140.885%
2025-10-06	7.9300	8.0800	7.8200	7.8300	-1.011%	308,800	+136.271%
2025-10-03	7.9000	7.9800	7.7800	7.9100	+0.253%	340,242	+133.881%
2025-10-02	8.0600	8.0900	7.8050	7.8900	-2.351%	325,628	+134.474%
2025-10-01	8.2000	8.3850	8.0300	8.0800	-4.717%	610,843	+128.960%
2025-09-30	8.6300	8.6650	8.2400	8.4800	-1.965%	463,212	+118.160%
2025-09-29	8.9300	8.9600	8.5700	8.6500	-2.590%	332,820	+113.873%
2025-09-26	8.9100	9.0200	8.8450	8.8800	+0.452%	253,845	+108.333%
2025-09-25	9.1000	9.1350	8.7600	8.8400	-3.282%	400,923	+109.276%
2025-09-24	8.7000	9.1700	8.6200	9.1400	+5.787%	399,578	+102.407%
2025-09-23	8.8300	8.9900	8.6200	8.6400	-2.812%	594,200	+114.120%
2025-09-22	8.6400	8.9300	8.3900	8.8900	+2.656%	460,474	+108.099%
2025-09-19	8.6100	8.7150	8.4500	8.6600	+0.815%	777,332	+113.626%
2025-09-18	8.6000	8.7000	8.4100	8.5900	-0.116%	538,145	+115.367%
2025-09-17	8.7400	8.8550	8.4900	8.6000	-0.807%	509,043	+115.116%
2025-09-16	8.7000	8.7310	8.5350	8.6700	-0.573%	273,916	+113.379%
2025-09-15	8.8400	8.8900	8.7100	8.7200	-1.246%	217,136	+112.156%
2025-09-12	8.9300	8.9300	8.6700	8.8300	-0.898%	356,890	+109.513%
2025-09-11	8.7800	8.9300	8.7150	8.9100	+1.481%	363,633	+107.632%
2025-09-10	8.6800	8.7800	8.5500	8.7800	+0.804%	292,819	+110.706%
2025-09-09	8.7200	8.7500	8.5400	8.7100	-0.457%	189,713	+112.400%
2025-09-08	8.7800	8.8000	8.6200	8.7500	-0.342%	271,850	+111.429%
2025-09-05	8.6900	8.8400	8.6200	8.7800	+1.036%	209,121	+110.706%
2025-09-04	8.8300	8.8400	8.6200	8.6900	-1.250%	229,193	+112.888%
2025-09-03	8.8700	8.9450	8.6900	8.8000	-1.290%	347,160	+110.227%
2025-09-02	8.9800	9.0500	8.7200	8.9150	-1.709%	357,646	+107.515%
2025-08-29	9.0500	9.1300	8.9000	9.0700	+0.443%	399,555	+103.969%
2025-08-28	8.8800	9.1600	8.7800	9.0300	+1.689%	581,082	+104.873%
2025-08-27	8.8100	9.0000	8.8100	8.8800	+0.509%	279,740	+108.333%
2025-08-26	8.8100	8.8950	8.7200	8.8350	-0.395%	419,581	+109.394%
2025-08-25	8.9900	9.1200	8.8250	8.8700	-1.444%	322,034	+108.568%
2025-08-22	8.9400	9.2200	8.8700	9.0000	+1.695%	539,594	+105.556%
2025-08-21	8.9400	9.0400	8.7600	8.8500	-1.667%	397,078	+109.040%
2025-08-20	8.6100	9.1000	8.6100	9.0000	+4.651%	945,897	+105.556%
2025-08-19	8.8700	8.8800	8.4300	8.6000	+6.832%	1,180,122	+115.116%
2025-08-18	8.0500	8.1900	8.0100	8.0500	+0.625%	331,764	+129.814%
2025-08-15	7.9900	8.1850	7.8500	8.0000	+0.251%	595,337	+131.250%
2025-08-14	8.0400	8.0424	7.8500	7.9800	-0.993%	393,819	+131.830%
2025-08-13	8.0300	8.1500	7.8800	8.0600	-0.124%	394,586	+129.529%
2025-08-12	8.1800	8.2400	8.0500	8.0700	-1.224%	490,750	+129.244%
2025-08-11	8.4200	8.4700	8.0600	8.1700	-3.314%	329,650	+126.438%
2025-08-08	8.1200	8.6450	8.0900	8.4500	+3.301%	572,111	+118.935%
2025-08-07	7.7800	8.7250	7.6900	8.1800	+12.055%	1,310,005	+126.161%
2025-08-06	7.4100	7.4800	7.3000	7.3000	-1.750%	277,300	+153.425%
2025-08-05	7.4180	7.5000	7.2900	7.4300	+0.405%	297,802	+148.991%
2025-08-04	7.4300	7.4800	7.2900	7.4000	-0.404%	232,207	+150.000%
2025-08-01	7.5000	7.5725	7.4150	7.4300	-2.108%	209,211	+148.991%
2025-07-31	7.4200	7.6350	7.4157	7.5900	+1.606%	243,820	+143.742%
2025-07-30	7.5900	7.6900	7.4500	7.4700	-1.190%	221,270	+147.657%
2025-07-29	7.8700	7.9200	7.5400	7.5600	-3.939%	243,978	+144.709%
2025-07-28	7.8700	7.9850	7.7900	7.8700	-0.380%	228,308	+135.070%
2025-07-25	7.7400	7.9050	7.6600	7.9000	+2.199%	216,092	+134.177%
2025-07-24	7.7600	7.8750	7.6800	7.7300	-1.024%	348,254	+139.327%
2025-07-23	7.5800	7.8350	7.5700	7.8100	+3.581%	267,556	+136.876%
2025-07-22	7.5400	7.6800	7.4800	7.5400	0.000%	266,544	+145.358%
2025-07-21	7.6300	7.7900	7.5224	7.5400	-0.593%	206,699	+145.358%
2025-07-18	7.8700	7.8750	7.5800	7.5850	-2.756%	214,159	+143.902%
2025-07-17	7.7900	7.9100	7.7550	7.8000	+0.128%	194,368	+137.179%
2025-07-16	7.8300	7.8750	7.6900	7.7900	0.000%	210,145	+137.484%
2025-07-15	7.8800	7.8900	7.7406	7.7900	-0.764%	195,714	+137.484%
2025-07-14	7.9700	8.0450	7.7600	7.8500	-1.998%	282,044	+135.669%
2025-07-11	8.0700	8.1000	7.8800	8.0100	-1.233%	302,944	+130.961%
2025-07-10	7.9600	8.2400	7.9500	8.1100	+1.502%	361,173	+128.113%
2025-07-09	7.7600	8.1000	7.6700	7.9900	+3.497%	478,999	+131.539%
2025-07-08	7.6400	7.8000	7.6400	7.7200	+1.579%	293,964	+139.637%
2025-07-07	7.2900	7.7150	7.2800	7.6000	+3.401%	579,592	+143.421%
2025-07-03	7.2500	7.3700	7.2345	7.3500	+2.083%	317,458	+151.701%
2025-07-02	7.2200	7.2200	7.1000	7.2000	0.000%	233,194	+156.944%
2025-07-01	7.1000	7.3200	7.0486	7.2000	+1.124%	407,019	+156.944%
2025-06-30	7.2100	7.2300	7.1100	7.1200	-0.697%	264,531	+159.831%
2025-06-27	7.2100	7.3050	7.1110	7.1700	-0.555%	1,320,173	+158.020%
2025-06-26	7.1300	7.4100	7.1300	7.2100	+1.836%	270,549	+156.588%
2025-06-25	7.1900	7.2150	7.0700	7.0800	-1.667%	209,807	+161.299%
2025-06-24	7.1700	7.3700	7.1700	7.2000	+1.124%	409,703	+156.944%
2025-06-23	7.0600	7.1650	6.9750	7.1200	+0.565%	300,369	+159.831%
2025-06-20	7.1300	7.2000	7.0700	7.0800	0.000%	1,180,291	+161.299%
2025-06-18	6.9600	7.2100	6.9300	7.0800	+1.433%	411,691	+161.299%
2025-06-17	6.9700	7.1600	6.9450	6.9800	-0.143%	518,594	+165.043%
2025-06-16	6.9700	7.1350	6.9400	6.9900	+1.599%	400,715	+164.664%
2025-06-13	6.6900	6.9600	6.6100	6.8800	+0.732%	287,580	+168.895%
2025-06-12	6.9100	6.9300	6.7700	6.8300	-2.009%	310,782	+170.864%
2025-06-11	7.0300	7.0300	6.7800	6.9700	-0.286%	369,035	+165.423%
2025-06-10	6.9700	7.2000	6.9400	6.9900	+0.720%	307,539	+164.664%
2025-06-09	7.0800	7.1350	6.8700	6.9400	-1.140%	235,559	+166.571%
2025-06-06	7.3100	7.4500	7.0000	7.0200	-2.770%	303,204	+163.533%
2025-06-05	7.2800	7.3000	7.1501	7.2200	-0.276%	287,128	+156.233%
2025-06-04	7.2100	7.2900	7.1200	7.2400	+0.138%	247,727	+155.525%
2025-06-03	7.0400	7.3200	7.0350	7.2300	+2.991%	304,524	+155.878%
2025-06-02	7.3100	7.3400	6.9500	7.0200	-3.967%	393,450	+163.533%
2025-05-30	7.2900	7.4000	7.1550	7.3100	+0.274%	444,576	+153.078%
2025-05-29	7.2800	7.3000	7.0700	7.2900	+0.275%	511,236	+153.772%
2025-05-28	7.3500	7.4200	7.1700	7.2700	-1.223%	234,305	+154.470%
2025-05-27	7.4000	7.5750	7.3300	7.3600	-0.136%	345,894	+151.359%
2025-05-23	7.5300	7.5750	7.3550	7.3700	-3.026%	386,985	+151.018%
2025-05-22	7.2100	7.6200	7.1300	7.6000	+5.263%	632,867	+143.421%
2025-05-21	7.1900	7.6400	7.1350	7.2200	-0.414%	735,634	+156.233%
2025-05-20	7.4200	7.4400	7.0850	7.2500	-2.815%	584,670	+155.172%
2025-05-19	6.3900	7.4800	6.1500	7.4600	+5.070%	835,584	+147.989%
2025-05-16	7.0000	7.1250	6.9300	7.1000	+1.574%	608,510	+160.563%
2025-05-15	6.9200	7.2000	6.8200	6.9900	+1.012%	581,747	+164.664%
2025-05-14	7.0100	7.0100	6.7100	6.9200	-1.001%	531,437	+167.341%
2025-05-13	7.0000	7.0800	6.9450	6.9900	+0.576%	212,168	+164.664%
2025-05-12	7.0600	7.2000	6.8800	6.9500	+0.434%	289,547	+166.187%
2025-05-09	6.9100	7.0450	6.8600	6.9200	-0.717%	228,460	+167.341%
2025-05-08	6.9100	7.2200	6.9100	6.9700	+2.050%	322,280	+165.423%
2025-05-07	7.2700	7.3000	6.7850	6.8300	-5.793%	315,143	+170.864%
2025-05-06	7.1500	7.3800	7.1500	7.2500	-0.138%	437,845	+155.172%
2025-05-05	7.1400	7.2900	6.9718	7.2600	+0.415%	507,618	+154.821%
2025-05-02	7.1100	7.3200	7.0900	7.2300	+2.991%	601,860	+155.878%
2025-05-01	6.8100	7.0600	6.6600	7.0200	+3.235%	420,481	+163.533%
2025-04-30	6.5700	6.9750	6.4100	6.8000	+1.949%	1,161,892	+172.059%
2025-04-29	6.2300	6.6900	6.1700	6.6700	+6.720%	475,505	+177.361%
2025-04-28	6.3500	6.4100	6.2200	6.2500	-1.575%	229,791	+196.000%
2025-04-25	6.3300	6.3600	6.2100	6.3500	-0.470%	254,474	+191.339%
2025-04-24	6.3900	6.5000	6.2900	6.3800	-0.623%	211,797	+189.969%
2025-04-23	6.7000	6.7200	6.4100	6.4200	-2.948%	208,299	+188.162%
2025-04-22	6.4500	6.6250	6.3900	6.6150	+4.173%	364,938	+179.667%
2025-04-21	6.6100	6.6100	6.2850	6.3500	-4.439%	388,497	+191.339%
2025-04-17	6.6800	6.7200	6.5300	6.6450	-0.673%	227,603	+178.405%
2025-04-16	6.7400	6.7500	6.6100	6.6900	-0.594%	232,160	+176.532%
2025-04-15	6.5800	6.7450	6.5200	6.7300	+1.662%	269,410	+174.889%
2025-04-14	7.1700	7.1700	6.5850	6.6200	-5.429%	453,703	+179.456%
2025-04-11	6.7000	7.0500	6.6700	7.0000	+4.167%	527,486	+164.286%
2025-04-10	6.7800	6.8100	6.5201	6.7200	-2.183%	374,721	+175.298%
2025-04-09	6.2700	6.9700	6.1710	6.8700	+8.019%	642,768	+169.287%
2025-04-08	6.6400	6.6400	6.2900	6.3600	-0.625%	494,101	+190.881%
2025-04-07	6.3200	6.7500	6.0500	6.4000	-2.290%	691,546	+189.063%
2025-04-04	6.4400	6.6400	6.3500	6.5500	-2.530%	590,874	+182.443%
2025-04-03	6.6900	6.8600	6.4200	6.7200	-2.183%	774,273	+175.298%
2025-04-02	6.7000	7.0400	6.7000	6.8700	+1.178%	569,168	+169.287%
2025-04-01	6.6000	6.8700	6.3700	6.7900	+3.191%	556,657	+172.459%
2025-03-31	6.7200	6.8300	6.5200	6.5800	-0.904%	907,807	+181.155%
2025-03-28	6.6600	6.6850	6.4400	6.6400	-1.190%	737,780	+178.614%
2025-03-27	6.3700	6.7450	6.3234	6.7200	+3.067%	517,910	+175.298%
2025-03-26	6.6300	6.9900	6.1900	6.5200	+6.362%	1,182,144	+183.742%
2025-03-25	6.1600	6.2900	5.9400	6.1300	+0.327%	611,309	+201.794%
2025-03-24	5.9800	6.1400	5.9800	6.1100	+2.174%	526,389	+202.782%
2025-03-21	5.8800	6.0000	5.7200	5.9800	+0.504%	1,054,470	+209.365%
2025-03-20	5.9300	6.1000	5.8900	5.9500	0.000%	366,230	+210.924%
2025-03-19	5.8400	5.9600	5.7900	5.9500	+1.709%	398,629	+210.924%
2025-03-18	5.7200	5.8600	5.5600	5.8500	+2.452%	463,845	+216.239%
2025-03-17	5.7100	5.7500	5.5200	5.7100	+0.263%	550,535	+223.993%
2025-03-14	5.5900	5.7950	5.5200	5.6950	+2.061%	543,806	+224.846%
2025-03-13	5.5000	5.6800	5.4100	5.5800	-0.535%	737,411	+231.541%
2025-03-12	5.2900	5.6600	5.1000	5.6100	+3.889%	1,484,059	+229.768%

.dark-mode .PhJCY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PhJCY2{ color: #333333; background-color: white; border: 2px solid #333333; }THTarget Hospitality Corp. Common Stockstock NASDAQ

TH
Target Hospitality Corp. Common Stock
stock NASDAQ