5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
+16.03%
3 MONTH PERFORMANCE
+31.33%
6 MONTH PERFORMANCE
+12.15%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
+8.87%
Target Hospitality Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.55 | $10.03 (5.03%) | $10.08 | $9.54 | 553,714 | $1.01 B |
| 01/13/2025 | $9.50 | $9.52 (0.21%) | $9.62 | $9.35 | 315,657 | $956.18 M |
| 01/10/2025 | $9.65 | $9.57 (-0.83%) | $9.66 | $9.41 | 272,503 | $961.20 M |
| 01/08/2025 | $9.51 | $9.72 (2.21%) | $9.78 | $9.46 | 460,609 | $976.26 M |
| 01/07/2025 | $9.62 | $9.48 (-1.46%) | $9.73 | $9.44 | 346,320 | $952.16 M |
| 01/06/2025 | $9.75 | $9.62 (-1.33%) | $9.77 | $9.41 | 358,759 | $966.22 M |
| 01/03/2025 | $9.68 | $9.68 (0%) | $9.86 | $9.67 | 260,800 | $972.25 M |
| 01/02/2025 | $9.65 | $9.69 (0.41%) | $9.87 | $9.55 | 317,400 | $973.25 M |
| 12/31/2024 | $9.52 | $9.66 (1.47%) | $9.79 | $9.51 | 274,200 | $970.24 M |
| 12/30/2024 | $9.92 | $9.50 (-4.23%) | $9.92 | $9.42 | 334,820 | $954.17 M |
| 12/27/2024 | $9.70 | $9.88 (1.86%) | $9.94 | $9.64 | 341,944 | $992.33 M |
| 12/26/2024 | $9.41 | $9.73 (3.4%) | $9.78 | $9.41 | 257,146 | $977.27 M |
| 12/24/2024 | $9.36 | $9.41 (0.53%) | $9.47 | $9.28 | 83,105 | $945.13 M |
| 12/23/2024 | $9.45 | $9.36 (-0.95%) | $9.48 | $9.29 | 218,700 | $940.10 M |
| 12/20/2024 | $9.44 | $9.42 (-0.21%) | $9.66 | $9.03 | 468,911 | $946.13 M |
| 12/19/2024 | $9.47 | $9.54 (0.74%) | $9.62 | $9.34 | 341,280 | $958.18 M |
| 12/18/2024 | $9.69 | $9.48 (-2.17%) | $9.75 | $9.38 | 376,800 | $952.16 M |
| 12/17/2024 | $9.60 | $9.62 (0.21%) | $10.17 | $9.40 | 523,205 | $966.22 M |
| 12/16/2024 | $8.70 | $9.54 (9.66%) | $9.63 | $8.68 | 718,758 | $958.18 M |
| 12/13/2024 | $8.63 | $8.67 (0.46%) | $8.69 | $8.44 | 421,944 | $870.80 M |
| 12/12/2024 | $8.66 | $8.64 (-0.23%) | $9.01 | $8.61 | 421,725 | $867.79 M |
| 12/11/2024 | $8.65 | $8.69 (0.46%) | $9.06 | $8.65 | 850,129 | $872.81 M |
| 12/10/2024 | $8.54 | $8.61 (0.82%) | $8.74 | $8.39 | 373,535 | $864.78 M |
| 12/09/2024 | $8.19 | $8.50 (3.79%) | $8.78 | $8.19 | 496,519 | $853.73 M |
| 12/06/2024 | $7.91 | $8.16 (3.16%) | $8.22 | $7.75 | 464,500 | $819.58 M |
| 12/05/2024 | $7.80 | $7.90 (1.28%) | $7.99 | $7.71 | 468,200 | $793.46 M |
| 12/04/2024 | $7.89 | $7.79 (-1.27%) | $7.89 | $7.65 | 677,712 | $782.42 M |
| 12/03/2024 | $8.16 | $7.85 (-3.8%) | $8.20 | $7.81 | 464,684 | $788.44 M |
| 12/02/2024 | $8.37 | $8.09 (-3.35%) | $8.50 | $8.09 | 440,645 | $812.55 M |
| 11/29/2024 | $8.31 | $8.27 (-0.48%) | $8.46 | $8.23 | 141,028 | $830.63 M |
| 11/27/2024 | $8.33 | $8.30 (-0.36%) | $8.64 | $8.20 | 413,047 | $833.64 M |
| 11/26/2024 | $8.29 | $8.35 (0.72%) | $8.47 | $8.13 | 270,336 | $838.66 M |
| 11/25/2024 | $8.71 | $8.42 (-3.33%) | $8.83 | $8.38 | 403,339 | $845.69 M |
| 11/22/2024 | $8.77 | $8.71 (-0.68%) | $8.94 | $8.64 | 237,093 | $874.82 M |
| 11/21/2024 | $8.64 | $8.77 (1.5%) | $8.82 | $8.60 | 222,600 | $880.85 M |
| 11/20/2024 | $8.44 | $8.59 (1.78%) | $8.70 | $8.44 | 278,221 | $862.77 M |
| 11/19/2024 | $8.30 | $8.48 (2.17%) | $8.55 | $8.11 | 382,400 | $851.72 M |
| 11/18/2024 | $9.30 | $8.36 (-10.11%) | $9.56 | $8.30 | 526,400 | $839.67 M |
| 11/15/2024 | $9.03 | $9.07 (0.44%) | $9.69 | $8.79 | 828,218 | $910.98 M |
| 11/14/2024 | $9.71 | $9.28 (-4.43%) | $9.85 | $9.05 | 674,923 | $932.07 M |
| 11/13/2024 | $9.73 | $9.80 (0.72%) | $9.85 | $9.51 | 784,321 | $984.30 M |
| 11/12/2024 | $9.52 | $9.84 (3.36%) | $10.11 | $9.25 | 2.03 M | $1.04 B |
| 11/11/2024 | $8.75 | $9.21 (5.26%) | $9.24 | $8.75 | 1.43 M | $969.99 M |
| 11/08/2024 | $8.54 | $8.68 (1.64%) | $8.86 | $8.54 | 675,539 | $870.27 M |
| 11/07/2024 | $8.52 | $8.56 (0.47%) | $8.68 | $8.43 | 555,200 | $858.24 M |
| 11/06/2024 | $8.40 | $8.56 (1.9%) | $8.71 | $8.15 | 1.13 M | $858.24 M |
| 11/05/2024 | $7.70 | $8.10 (5.19%) | $8.11 | $7.41 | 711,100 | $812.12 M |
| 11/04/2024 | $7.55 | $7.70 (1.99%) | $7.78 | $7.40 | 494,807 | $772.02 M |
| 11/01/2024 | $7.49 | $7.54 (0.67%) | $7.58 | $7.42 | 551,818 | $755.98 M |
| 10/31/2024 | $7.50 | $7.46 (-0.53%) | $7.60 | $7.46 | 198,000 | $747.95 M |
| 10/30/2024 | $7.53 | $7.49 (-0.53%) | $7.61 | $7.47 | 195,300 | $750.96 M |
| 10/29/2024 | $7.59 | $7.54 (-0.66%) | $7.76 | $7.52 | 252,736 | $755.98 M |
| 10/28/2024 | $7.56 | $7.59 (0.4%) | $7.69 | $7.52 | 252,600 | $760.99 M |
| 10/25/2024 | $7.64 | $7.50 (-1.83%) | $7.69 | $7.33 | 292,908 | $751.96 M |
| 10/24/2024 | $7.50 | $7.59 (1.2%) | $7.63 | $7.45 | 213,200 | $760.99 M |
| 10/23/2024 | $7.33 | $7.48 (2.05%) | $7.62 | $7.30 | 188,226 | $749.96 M |
| 10/22/2024 | $7.38 | $7.36 (-0.27%) | $7.40 | $7.30 | 186,300 | $737.93 M |
| 10/21/2024 | $7.44 | $7.39 (-0.67%) | $7.47 | $7.33 | 204,300 | $740.94 M |
| 10/18/2024 | $7.65 | $7.48 (-2.22%) | $7.65 | $7.45 | 314,000 | $749.96 M |
| 10/17/2024 | $7.67 | $7.59 (-1.04%) | $7.67 | $7.54 | 298,900 | $760.99 M |
| 10/16/2024 | $7.62 | $7.64 (0.26%) | $7.76 | $7.61 | 361,739 | $766.00 M |
| 10/15/2024 | $7.65 | $7.58 (-0.92%) | $7.75 | $7.58 | 303,500 | $759.99 M |
| 10/14/2024 | $7.70 | $7.66 (-0.52%) | $7.80 | $7.61 | 243,100 | $768.01 M |