Target Hospitality Corp. TH
11.59 USD -0.39 (-3.26%)
Regular-session close
11.59 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.23 Day range 12.04
6.22 52-week range 21.45
- YTD
- +44.69%
- 1 year
- +86.33%
TH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.98 | 12.03 | 11.23 | 11.59 | -0.39 | -3.26% | 1,343,639 |
| Nov 12, 2026 | 11.88 | 12.35 | 11.77 | 11.98 | +0.18 | +1.53% | 1,982,400 |
| Nov 11, 2026 | 10.82 | 12.01 | 10.67 | 11.80 | +1.50 | +14.56% | 3,141,500 |
| Nov 10, 2026 | 10.39 | 11.01 | 10.22 | 10.30 | -0.76 | -6.87% | 4,091,900 |
| Nov 9, 2026 | 10.37 | 11.35 | 9.80 | 11.06 | -0.30 | -2.64% | 5,118,600 |
| Nov 6, 2026 | 10.91 | 11.59 | 10.71 | 11.36 | +0.94 | +9.02% | 3,444,000 |
| Nov 5, 2026 | 10.91 | 11.00 | 10.03 | 10.42 | -0.87 | -7.71% | 5,222,700 |
| Nov 4, 2026 | 14.43 | 14.43 | 11.21 | 11.29 | -3.20 | -22.08% | 7,241,600 |
| Nov 3, 2026 | 13.84 | 14.54 | 13.71 | 14.49 | +0.88 | +6.47% | 1,496,400 |
| Nov 2, 2026 | 13.86 | 14.28 | 13.57 | 13.61 | -0.06 | -0.44% | 2,151,800 |
| Oct 30, 2026 | 13.67 | 13.77 | 13.01 | 13.67 | -0.57 | -4.00% | 2,816,900 |
| Oct 29, 2026 | 14.08 | 14.25 | 13.81 | 14.24 | +0.13 | +0.92% | 1,295,600 |
| Oct 28, 2026 | 14.44 | 14.44 | 13.90 | 14.11 | -0.12 | -0.84% | 1,836,200 |
| Oct 27, 2026 | 14.06 | 14.45 | 14.00 | 14.23 | +0.17 | +1.21% | 1,337,500 |
| Oct 26, 2026 | 13.79 | 14.38 | 13.60 | 14.06 | +0.27 | +1.96% | 1,680,400 |
| Oct 23, 2026 | 13.81 | 14.13 | 13.47 | 13.79 | -0.17 | -1.22% | 1,563,200 |
| Oct 22, 2026 | 15.30 | 15.36 | 13.56 | 13.96 | -1.72 | -10.97% | 3,479,400 |
| Oct 21, 2026 | 15.73 | 15.92 | 15.32 | 15.68 | +0.21 | +1.36% | 1,745,300 |
| Oct 20, 2026 | 15.33 | 15.65 | 15.03 | 15.47 | +0.15 | +0.98% | 1,520,400 |
| Oct 19, 2026 | 15.78 | 15.78 | 15.12 | 15.32 | -0.14 | -0.91% | 2,082,000 |
| Oct 16, 2026 | 15.89 | 15.95 | 15.19 | 15.46 | -0.56 | -3.50% | 2,529,000 |
| Oct 15, 2026 | 16.91 | 17.24 | 15.44 | 16.02 | -1.24 | -7.18% | 4,463,500 |
| Oct 14, 2026 | 18.38 | 18.44 | 16.85 | 17.26 | -1.46 | -7.80% | 1,834,300 |
| Oct 13, 2026 | 18.77 | 18.96 | 18.45 | 18.72 | -0.12 | -0.64% | 1,429,000 |
| Oct 12, 2026 | 18.34 | 18.92 | 18.13 | 18.84 | +0.43 | +2.34% | 1,436,400 |
| Oct 9, 2026 | 18.28 | 18.55 | 18.03 | 18.41 | +0.08 | +0.44% | 1,042,300 |
| Oct 8, 2026 | 18.41 | 18.45 | 18.03 | 18.33 | +0.07 | +0.38% | 1,891,000 |
| Oct 7, 2026 | 18.19 | 18.56 | 17.76 | 18.26 | -0.28 | -1.51% | 2,784,600 |
| Oct 6, 2026 | 18.86 | 19.17 | 18.40 | 18.54 | -0.37 | -1.96% | 2,097,800 |
| Oct 5, 2026 | 18.84 | 19.04 | 18.67 | 18.91 | +0.07 | +0.37% | 2,477,700 |
| Oct 2, 2026 | 19.16 | 19.45 | 18.65 | 18.84 | -1.64 | -8.01% | 8,980,700 |
| Oct 1, 2026 | 19.64 | 20.92 | 19.64 | 20.48 | +0.76 | +3.85% | 1,870,900 |
| Sep 30, 2026 | 19.41 | 19.96 | 19.35 | 19.72 | +0.44 | +2.28% | 1,442,100 |
| Sep 29, 2026 | 19.33 | 19.75 | 19.21 | 19.28 | -0.02 | -0.10% | 1,434,500 |
| Sep 28, 2026 | 20.75 | 20.75 | 18.94 | 19.30 | -1.28 | -6.22% | 1,732,200 |
| Sep 25, 2026 | 21.68 | 21.70 | 20.56 | 20.58 | -0.87 | -4.06% | 2,115,600 |
| Sep 24, 2026 | 20.88 | 21.76 | 20.88 | 21.45 | +0.25 | +1.18% | 2,762,000 |
| Sep 23, 2026 | 21.15 | 21.44 | 20.88 | 21.20 | +0.01 | +0.05% | 1,223,000 |
| Sep 22, 2026 | 21.19 | 21.73 | 20.64 | 21.19 | -0.09 | -0.42% | 1,851,100 |
| Sep 21, 2026 | 21.65 | 21.65 | 21.10 | 21.28 | +0.09 | +0.42% | 1,860,700 |
| Sep 18, 2026 | 20.91 | 21.42 | 20.68 | 21.19 | +0.43 | +2.07% | 4,948,400 |
| Sep 17, 2026 | 19.36 | 20.77 | 19.32 | 20.76 | +2.00 | +10.66% | 2,531,200 |
| Sep 16, 2026 | 18.80 | 19.26 | 18.45 | 18.76 | +0.01 | +0.05% | 1,875,200 |
| Sep 15, 2026 | 18.55 | 18.88 | 18.44 | 18.75 | +0.20 | +1.08% | 2,196,300 |
| Sep 14, 2026 | 19.20 | 19.31 | 18.43 | 18.55 | -0.70 | -3.64% | 1,548,600 |
| Sep 11, 2026 | 19.43 | 19.55 | 18.85 | 19.25 | +0.13 | +0.68% | 1,459,900 |
| Sep 10, 2026 | 19.15 | 19.20 | 18.83 | 19.12 | -0.08 | -0.42% | 2,817,800 |
| Sep 9, 2026 | 18.75 | 19.41 | 18.60 | 19.20 | -1.05 | -5.19% | 11,006,800 |
| Sep 8, 2026 | 19.55 | 20.47 | 19.24 | 20.25 | +0.73 | +3.74% | 1,702,800 |
| Sep 4, 2026 | 18.59 | 19.75 | 18.59 | 19.52 | +0.98 | +5.29% | 1,427,900 |
| Sep 3, 2026 | 18.38 | 18.87 | 18.10 | 18.54 | +0.15 | +0.82% | 715,800 |
| Sep 2, 2026 | 17.98 | 18.56 | 17.86 | 18.39 | +0.32 | +1.77% | 839,000 |
| Sep 1, 2026 | 18.45 | 18.57 | 17.80 | 18.07 | -0.45 | -2.43% | 890,200 |
| Aug 31, 2026 | 18.13 | 18.65 | 17.88 | 18.52 | -0.03 | -0.16% | 1,418,600 |
| Aug 28, 2026 | 19.00 | 19.65 | 18.40 | 18.55 | -0.41 | -2.16% | 1,627,800 |
| Aug 27, 2026 | 17.30 | 19.06 | 17.30 | 18.96 | +2.18 | +12.99% | 2,583,400 |
| Aug 26, 2026 | 18.35 | 18.68 | 16.70 | 16.78 | -0.61 | -3.51% | 2,086,200 |
| Aug 25, 2026 | 17.94 | 18.18 | 17.20 | 17.39 | -0.44 | -2.47% | 1,245,800 |
| Aug 24, 2026 | 17.69 | 18.23 | 17.61 | 17.83 | -0.02 | -0.11% | 969,500 |
| Aug 21, 2026 | 17.65 | 17.93 | 17.23 | 17.85 | +0.22 | +1.25% | 1,092,800 |
| Aug 20, 2026 | 17.59 | 17.67 | 16.88 | 17.63 | +0.59 | +3.46% | 914,500 |
| Aug 19, 2026 | 17.48 | 17.83 | 17.02 | 17.04 | -0.43 | -2.46% | 675,700 |
| Aug 18, 2026 | 17.88 | 17.99 | 17.14 | 17.47 | -0.60 | -3.32% | 1,195,100 |
| Aug 17, 2026 | 17.79 | 18.16 | 17.50 | 18.07 | +0.63 | +3.61% | 1,166,400 |
| Aug 14, 2026 | 16.26 | 17.50 | 16.19 | 17.44 | +1.17 | +7.19% | 703,300 |
65 days, newest first. Daily bars as drawn on the TH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.