NASDAQ : TH
Target Hospitality Corp. — Price history
Industrials · Specialty Business Services · United States
Last price 13.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Target Hospitality Corp. (TH) closed at 13.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.86 | 14.28 | 13.57 | 13.61 | 2,156,506 | -0.44% |
| 2026-10-30 | 13.67 | 13.77 | 13.01 | 13.67 | 2,816,960 | -4.00% |
| 2026-10-29 | 14.08 | 14.25 | 13.81 | 14.24 | 1,295,628 | +0.92% |
| 2026-10-28 | 14.44 | 14.44 | 13.9 | 14.11 | 1,836,204 | -0.84% |
| 2026-10-27 | 14.06 | 14.45 | 14 | 14.23 | 1,337,464 | +1.21% |
| 2026-10-26 | 13.79 | 14.38 | 13.6 | 14.06 | 1,680,422 | +1.96% |
| 2026-10-23 | 13.81 | 14.13 | 13.47 | 13.79 | 1,563,798 | -1.22% |
| 2026-10-22 | 15.3 | 15.36 | 13.56 | 13.96 | 3,479,750 | -10.97% |
| 2026-10-21 | 15.73 | 15.92 | 15.32 | 15.68 | 1,745,302 | +1.36% |
| 2026-10-20 | 15.33 | 15.65 | 15.03 | 15.47 | 1,520,416 | +0.98% |
| 2026-10-19 | 15.78 | 15.78 | 15.12 | 15.32 | 2,082,095 | -0.91% |
| 2026-10-16 | 15.89 | 15.95 | 15.19 | 15.46 | 2,529,060 | -3.50% |
| 2026-10-15 | 16.91 | 17.24 | 15.44 | 16.02 | 4,463,646 | -7.18% |
| 2026-10-14 | 18.38 | 18.44 | 16.85 | 17.26 | 1,834,256 | -7.80% |
| 2026-10-13 | 18.77 | 18.96 | 18.45 | 18.72 | 1,428,969 | -0.64% |
| 2026-10-12 | 18.34 | 18.925 | 18.13 | 18.84 | 1,436,581 | +2.34% |
| 2026-10-09 | 18.28 | 18.55 | 18.03 | 18.41 | 1,042,331 | +0.44% |
| 2026-10-08 | 18.41 | 18.45 | 18.03 | 18.33 | 1,890,981 | +0.38% |
| 2026-10-07 | 18.19 | 18.56 | 17.76 | 18.26 | 2,784,553 | -1.51% |
| 2026-10-06 | 18.86 | 19.17 | 18.4 | 18.54 | 2,097,832 | -1.96% |
| 2026-10-05 | 18.84 | 19.04 | 18.67 | 18.91 | 2,477,747 | +0.37% |
| 2026-10-02 | 19.16 | 19.45 | 18.65 | 18.84 | 8,980,682 | -8.01% |
| 2026-10-01 | 19.64 | 20.925 | 19.64 | 20.48 | 1,870,895 | +3.85% |
| 2026-09-30 | 19.41 | 19.96 | 19.35 | 19.72 | 1,442,114 | +2.28% |
| 2026-09-29 | 19.33 | 19.75 | 19.21 | 19.28 | 1,434,575 | -0.10% |
| 2026-09-28 | 20.75 | 20.75 | 18.94 | 19.3 | 1,732,170 | -6.22% |
| 2026-09-25 | 21.68 | 21.7 | 20.56 | 20.58 | 2,115,595 | -4.06% |
| 2026-09-24 | 20.88 | 21.76 | 20.88 | 21.45 | 2,762,840 | +1.18% |
| 2026-09-23 | 21.15 | 21.44 | 20.88 | 21.2 | 1,222,972 | +0.05% |
| 2026-09-22 | 21.19 | 21.73 | 20.64 | 21.19 | 1,851,143 | -0.42% |
| 2026-09-21 | 21.65 | 21.65 | 21.1 | 21.28 | 1,860,740 | +0.42% |
| 2026-09-18 | 20.91 | 21.42 | 20.68 | 21.19 | 4,948,753 | +2.07% |
| 2026-09-17 | 19.36 | 20.77 | 19.32 | 20.76 | 2,531,203 | +10.66% |
| 2026-09-16 | 18.8 | 19.26 | 18.455 | 18.76 | 1,875,346 | +0.05% |
| 2026-09-15 | 18.55 | 18.88 | 18.44 | 18.75 | 2,196,335 | +1.08% |
| 2026-09-14 | 19.2 | 19.305 | 18.43 | 18.55 | 1,548,650 | -3.64% |
| 2026-09-11 | 19.43 | 19.548 | 18.85 | 19.25 | 1,459,979 | +0.68% |
| 2026-09-10 | 19.15 | 19.2 | 18.83 | 19.12 | 2,817,797 | -0.42% |
| 2026-09-09 | 18.75 | 19.41 | 18.6 | 19.2 | 11,006,855 | -5.19% |
| 2026-09-08 | 19.55 | 20.47 | 19.24 | 20.25 | 1,702,791 | +3.74% |
| 2026-09-04 | 18.59 | 19.75 | 18.59 | 19.52 | 1,427,970 | +5.29% |
| 2026-09-03 | 18.38 | 18.87 | 18.1 | 18.54 | 715,832 | +0.82% |
| 2026-09-02 | 17.98 | 18.56 | 17.865 | 18.39 | 838,978 | +1.77% |
| 2026-09-01 | 18.45 | 18.57 | 17.795 | 18.07 | 890,173 | -2.43% |
| 2026-08-31 | 18.125 | 18.65 | 17.88 | 18.52 | 1,419,662 | -0.16% |
| 2026-08-28 | 19 | 19.65 | 18.4 | 18.55 | 1,627,825 | -2.16% |
| 2026-08-27 | 17.3 | 19.06 | 17.3 | 18.96 | 2,584,078 | +12.99% |
| 2026-08-26 | 18.35 | 18.679 | 16.7 | 16.78 | 2,086,285 | -3.51% |
| 2026-08-25 | 17.94 | 18.18 | 17.2 | 17.39 | 1,245,776 | -2.47% |
| 2026-08-24 | 17.69 | 18.23 | 17.61 | 17.83 | 969,880 | -0.11% |
| 2026-08-21 | 17.65 | 17.93 | 17.23 | 17.85 | 1,092,790 | +1.25% |
| 2026-08-20 | 17.59 | 17.665 | 16.88 | 17.63 | 914,522 | +3.46% |
| 2026-08-19 | 17.48 | 17.83 | 17.025 | 17.04 | 675,670 | -2.46% |
| 2026-08-18 | 17.88 | 17.99 | 17.14 | 17.47 | 1,195,072 | -3.32% |
| 2026-08-17 | 17.79 | 18.16 | 17.5 | 18.07 | 1,166,434 | +3.61% |
| 2026-08-14 | 16.26 | 17.5 | 16.19 | 17.44 | 703,303 | +7.19% |
| 2026-08-13 | 16.06 | 16.73 | 16 | 16.27 | 941,664 | +0.81% |
| 2026-08-12 | 16.81 | 17.22 | 16.11 | 16.14 | 1,037,569 | -2.89% |
| 2026-08-11 | 16.07 | 17.29 | 16.05 | 16.62 | 1,973,629 | +3.42% |
| 2026-08-10 | 15.53 | 17.54 | 15.02 | 16.07 | 1,995,331 | -2.67% |
| 2026-08-07 | 16.19 | 16.97 | 15.89 | 16.51 | 1,586,739 | +3.19% |
| 2026-08-06 | 15.76 | 16.45 | 15.58 | 16 | 1,263,403 | +1.52% |
| 2026-08-05 | 16 | 16.21 | 15.62 | 15.76 | 1,087,536 | -1.44% |
| 2026-08-04 | 15.98 | 16.3 | 15.91 | 15.99 | 958,383 | +1.27% |
| 2026-08-03 | 15.22 | 15.91 | 15.06 | 15.79 | 932,611 | +3.88% |
| 2026-07-31 | 14.585 | 15.21 | 14.08 | 15.2 | 1,375,798 | +4.83% |
| 2026-07-30 | 14.57 | 14.96 | 14.42 | 14.5 | 1,080,688 | +0.97% |
| 2026-07-29 | 14.82 | 15.09 | 14.195 | 14.36 | 1,171,011 | -2.84% |
| 2026-07-28 | 16.08 | 16.098 | 14.48 | 14.78 | 1,453,397 | -8.20% |
| 2026-07-27 | 16.35 | 16.418 | 15.26 | 16.1 | 1,388,156 | -0.31% |
| 2026-07-24 | 16.34 | 16.75 | 16.041 | 16.15 | 582,938 | -1.16% |
| 2026-07-23 | 16.54 | 16.775 | 16.18 | 16.34 | 659,482 | -2.21% |
| 2026-07-22 | 16.69 | 16.9 | 16.564 | 16.71 | 544,147 | -0.65% |
| 2026-07-21 | 16.51 | 17.12 | 16.1 | 16.82 | 807,228 | +2.62% |
| 2026-07-20 | 16.4 | 16.77 | 16.26 | 16.39 | 531,283 | +0.18% |
| 2026-07-17 | 16.55 | 16.97 | 16.31 | 16.36 | 702,999 | -3.02% |
| 2026-07-16 | 16.94 | 17.095 | 16.68 | 16.87 | 843,031 | -1.06% |
| 2026-07-15 | 17.4 | 17.65 | 16.977 | 17.05 | 594,867 | -1.56% |
| 2026-07-14 | 17.38 | 18.06 | 17.28 | 17.32 | 1,087,014 | +3.46% |
| 2026-07-13 | 17.85 | 17.94 | 16.71 | 16.74 | 1,028,874 | -6.79% |
| 2026-07-10 | 18.3 | 18.35 | 17.61 | 17.96 | 635,966 | -2.60% |
| 2026-07-09 | 18.36 | 18.5 | 17.97 | 18.44 | 655,691 | +1.15% |
| 2026-07-08 | 17.85 | 18.53 | 17.71 | 18.23 | 1,033,895 | +1.45% |
| 2026-07-07 | 17.76 | 18.14 | 17.44 | 17.97 | 1,535,502 | +1.30% |
| 2026-07-06 | 18.83 | 18.83 | 17.59 | 17.74 | 1,818,268 | -3.95% |
| 2026-07-02 | 19.76 | 19.875 | 18.4 | 18.47 | 1,302,175 | -6.39% |
| 2026-07-01 | 20.15 | 20.245 | 19.52 | 19.73 | 3,056,042 | -3.09% |
| 2026-06-30 | 20.21 | 20.52 | 20 | 20.36 | 1,384,446 | -0.39% |
| 2026-06-29 | 20.27 | 20.63 | 20.06 | 20.44 | 1,388,503 | +0.84% |
| 2026-06-26 | 20.02 | 20.85 | 19.885 | 20.27 | 3,461,289 | +0.40% |
| 2026-06-25 | 20.2 | 20.83 | 19.99 | 20.19 | 1,074,781 | +0.90% |
| 2026-06-24 | 20.53 | 20.61 | 19.805 | 20.01 | 1,486,697 | -2.49% |
| 2026-06-23 | 19.77 | 20.78 | 19.74 | 20.52 | 1,539,260 | +1.89% |
| 2026-06-22 | 20.125 | 20.535 | 19.77 | 20.14 | 1,644,401 | -0.10% |
| 2026-06-18 | 19.6 | 20.33 | 19.29 | 20.16 | 1,558,923 | +4.02% |
| 2026-06-17 | 18.87 | 19.46 | 18.8 | 19.38 | 1,127,647 | +1.89% |
| 2026-06-16 | 18.84 | 19.3 | 18.65 | 19.02 | 1,597,034 | +0.58% |
| 2026-06-15 | 18.54 | 19 | 18.38 | 18.91 | 1,132,420 | +2.77% |
| 2026-06-12 | 17.74 | 18.425 | 17.49 | 18.4 | 1,065,425 | +4.13% |
| 2026-06-11 | 17.24 | 17.73 | 17.12 | 17.67 | 1,389,913 | +3.70% |
| 2026-06-10 | 16.52 | 17.105 | 16.36 | 17.04 | 1,131,383 | +3.65% |
| 2026-06-09 | 16.85 | 17.03 | 16.315 | 16.44 | 1,110,821 | -1.62% |
| 2026-06-08 | 16.1 | 16.76 | 15.95 | 16.71 | 1,211,116 | +3.72% |
| 2026-06-05 | 16.86 | 16.895 | 16.055 | 16.11 | 943,412 | -4.16% |
| 2026-06-04 | 16.76 | 17.02 | 16.435 | 16.81 | 1,399,704 | -1.47% |
| 2026-06-03 | 16.87 | 17.06 | 16.28 | 17.06 | 2,271,441 | +0.65% |
| 2026-06-02 | 17.06 | 17.28 | 16.89 | 16.95 | 1,146,503 | -1.28% |
| 2026-06-01 | 17.22 | 17.4 | 17.02 | 17.17 | 1,510,654 | -1.09% |
| 2026-05-29 | 17.22 | 17.41 | 16.83 | 17.36 | 2,412,579 | +0.81% |
| 2026-05-28 | 17.21 | 17.44 | 17.05 | 17.22 | 6,046,463 | -6.06% |
| 2026-05-27 | 18.42 | 18.72 | 18.27 | 18.33 | 797,572 | -0.11% |
| 2026-05-26 | 18.12 | 18.5 | 17.96 | 18.35 | 831,265 | +2.51% |
| 2026-05-22 | 18.32 | 18.612 | 17.835 | 17.9 | 641,644 | -1.76% |
| 2026-05-21 | 18.04 | 18.36 | 17.93 | 18.22 | 604,353 | -0.22% |
| 2026-05-20 | 18.45 | 18.69 | 18.1 | 18.26 | 577,332 | -0.76% |
| 2026-05-19 | 17.83 | 18.6 | 17.52 | 18.4 | 1,227,896 | +2.22% |
| 2026-05-18 | 18.66 | 18.89 | 17.95 | 18 | 877,944 | -3.54% |
| 2026-05-15 | 17.95 | 18.93 | 17.87 | 18.66 | 1,364,460 | +1.74% |
| 2026-05-14 | 17.39 | 18.37 | 17.36 | 18.34 | 936,701 | +4.80% |
| 2026-05-13 | 18 | 18.02 | 17.35 | 17.5 | 1,139,769 | +0.11% |