Target Hospitality Corp.THNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.88 | $7.15 | $6.85 | $7.04 | 371,351 |
| 1/30/2026 | $6.74 | $6.92 | $6.70 | $6.89 | 463,803 |
| 1/29/2026 | $6.80 | $6.85 | $6.70 | $6.79 | 290,915 |
| 1/28/2026 | $6.90 | $6.92 | $6.72 | $6.76 | 322,100 |
| 1/27/2026 | $7.13 | $7.15 | $6.92 | $6.94 | 214,100 |
| 1/26/2026 | $7.38 | $7.41 | $7.15 | $7.16 | 205,048 |
| 1/23/2026 | $7.61 | $7.61 | $7.33 | $7.39 | 291,200 |
| 1/22/2026 | $7.69 | $7.76 | $7.60 | $7.66 | 356,000 |
| 1/21/2026 | $7.53 | $7.71 | $7.44 | $7.66 | 344,400 |
| 1/20/2026 | $7.47 | $7.69 | $7.28 | $7.52 | 618,718 |
| 1/16/2026 | $7.86 | $7.87 | $7.55 | $7.59 | 388,437 |
| 1/15/2026 | $8.04 | $8.10 | $7.88 | $7.89 | 234,744 |
| 1/14/2026 | $8.17 | $8.27 | $8.01 | $8.03 | 284,200 |
| 1/13/2026 | $8.23 | $8.26 | $8.10 | $8.15 | 178,311 |
| 1/12/2026 | $8.28 | $8.44 | $8.23 | $8.25 | 244,100 |
| 1/9/2026 | $8.00 | $8.41 | $7.94 | $8.28 | 486,700 |
| 1/8/2026 | $7.96 | $8.04 | $7.90 | $8.00 | 309,652 |
| 1/7/2026 | $8.04 | $8.09 | $7.95 | $8.03 | 215,104 |
| 1/6/2026 | $8.06 | $8.25 | $7.97 | $8.04 | 401,944 |
| 1/5/2026 | $8.08 | $8.23 | $8.00 | $8.13 | 348,100 |
| 1/2/2026 | $8.02 | $8.18 | $8.01 | $8.10 | 268,437 |
| 12/31/2025 | $8.13 | $8.13 | $7.93 | $8.01 | 325,126 |
| 12/30/2025 | $8.40 | $8.43 | $8.09 | $8.11 | 310,745 |
| 12/29/2025 | $8.43 | $8.46 | $8.33 | $8.40 | 237,244 |
| 12/26/2025 | $8.42 | $8.50 | $8.32 | $8.48 | 171,800 |
| 12/24/2025 | $8.34 | $8.48 | $8.26 | $8.42 | 102,100 |
| 12/23/2025 | $8.20 | $8.34 | $8.15 | $8.33 | 185,500 |
| 12/22/2025 | $8.14 | $8.31 | $8.10 | $8.22 | 285,700 |
| 12/19/2025 | $8.40 | $8.54 | $8.07 | $8.09 | 321,500 |
| 12/18/2025 | $8.44 | $8.49 | $8.27 | $8.33 | 264,017 |
| 12/17/2025 | $8.51 | $8.64 | $8.33 | $8.37 | 222,907 |
| 12/16/2025 | $8.59 | $8.64 | $8.47 | $8.52 | 259,042 |
| 12/15/2025 | $8.61 | $8.64 | $8.44 | $8.58 | 304,900 |
| 12/12/2025 | $8.79 | $8.88 | $8.50 | $8.57 | 308,500 |
| 12/11/2025 | $8.68 | $8.95 | $8.68 | $8.75 | 387,600 |
| 12/10/2025 | $8.59 | $8.72 | $8.54 | $8.67 | 559,900 |
| 12/9/2025 | $8.44 | $8.66 | $8.28 | $8.60 | 325,000 |
| 12/8/2025 | $8.20 | $8.47 | $8.15 | $8.44 | 384,435 |
| 12/5/2025 | $8.11 | $8.35 | $7.93 | $8.24 | 564,700 |
| 12/4/2025 | $7.72 | $7.91 | $7.57 | $7.77 | 311,344 |
| 12/3/2025 | $8.00 | $8.12 | $7.75 | $7.76 | 641,629 |
| 12/2/2025 | $7.94 | $7.94 | $7.66 | $7.75 | 525,100 |
| 12/1/2025 | $7.72 | $7.96 | $7.43 | $7.93 | 709,403 |
| 11/28/2025 | $7.72 | $7.90 | $7.62 | $7.80 | 411,900 |
| 11/26/2025 | $7.48 | $7.69 | $7.40 | $7.68 | 357,101 |
| 11/25/2025 | $7.26 | $7.57 | $7.16 | $7.52 | 434,010 |
| 11/24/2025 | $7.00 | $7.28 | $6.83 | $7.23 | 446,800 |
| 11/21/2025 | $6.90 | $7.11 | $6.77 | $7.00 | 402,900 |
| 11/20/2025 | $7.12 | $7.22 | $6.87 | $6.91 | 913,800 |
| 11/19/2025 | $6.52 | $6.74 | $6.35 | $6.71 | 453,000 |
| 11/18/2025 | $6.34 | $6.72 | $6.27 | $6.49 | 506,900 |
| 11/17/2025 | $6.36 | $7.03 | $6.22 | $6.38 | 999,700 |
| 11/14/2025 | $6.15 | $6.32 | $6.10 | $6.29 | 353,823 |
| 11/13/2025 | $6.34 | $6.35 | $6.10 | $6.22 | 448,675 |
| 11/12/2025 | $6.50 | $6.58 | $6.20 | $6.36 | 428,405 |
| 11/11/2025 | $6.79 | $6.79 | $6.49 | $6.53 | 584,279 |
| 11/10/2025 | $6.47 | $6.75 | $6.24 | $6.67 | 586,036 |
| 11/7/2025 | $6.46 | $6.46 | $5.97 | $6.41 | 1.35M |
| 11/6/2025 | $8.00 | $8.19 | $6.51 | $6.52 | 722,751 |
| 11/5/2025 | $7.41 | $7.72 | $7.35 | $7.72 | 399,704 |