-
5 DAY PERFORMANCE
-14.59% -
1 MONTH PERFORMANCE
+11.90% -
3 MONTH PERFORMANCE
-17.21% -
6 MONTH PERFORMANCE
-26.64% -
YEAR-TO-DATE PERFORMANCE
-13.98% -
1 YEAR PERFORMANCE
-27.41%
Target Hospitality Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $9.30 | $8.36 (-10.11%) | $9.56 | $8.30 | 524,654 | $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 |
| 10/11/2024 | $7.74 | $7.71 (-0.39%) | $7.93 | $7.68 | 262,100 | $773.02 M |
| 10/10/2024 | $7.60 | $7.74 (1.84%) | $7.80 | $7.52 | 230,900 | $776.03 M |
| 10/09/2024 | $7.62 | $7.64 (0.26%) | $7.69 | $7.60 | 204,700 | $766.00 M |
| 10/08/2024 | $7.67 | $7.62 (-0.65%) | $7.79 | $7.54 | 305,238 | $764.00 M |
| 10/07/2024 | $7.83 | $7.70 (-1.66%) | $7.84 | $7.69 | 239,437 | $772.02 M |
| 10/04/2024 | $7.79 | $7.79 (0%) | $7.81 | $7.71 | 284,364 | $781.04 M |
| 10/03/2024 | $7.66 | $7.72 (0.78%) | $7.79 | $7.61 | 255,600 | $774.02 M |
| 10/02/2024 | $7.55 | $7.69 (1.85%) | $7.80 | $7.54 | 314,838 | $771.01 M |
| 10/01/2024 | $7.78 | $7.56 (-2.83%) | $7.80 | $7.56 | 382,971 | $757.98 M |
| 09/30/2024 | $7.42 | $7.78 (4.85%) | $7.89 | $7.39 | 548,406 | $780.04 M |
| 09/27/2024 | $7.50 | $7.42 (-1.07%) | $7.78 | $7.42 | 621,900 | $743.94 M |
| 09/26/2024 | $7.64 | $7.42 (-2.88%) | $7.81 | $7.30 | 790,916 | $743.94 M |
| 09/25/2024 | $7.32 | $7.60 (3.83%) | $7.98 | $7.30 | 2.78 M | $761.99 M |
| 09/24/2024 | $9.48 | $9.44 (-0.42%) | $9.68 | $9.37 | 209,200 | $946.47 M |
| 09/23/2024 | $9.60 | $9.49 (-1.15%) | $9.64 | $9.45 | 293,148 | $951.49 M |
| 09/20/2024 | $9.69 | $9.58 (-1.14%) | $9.75 | $9.58 | 714,400 | $960.51 M |
| 09/19/2024 | $9.86 | $9.68 (-1.83%) | $9.86 | $9.66 | 180,126 | $970.54 M |
| 09/18/2024 | $9.88 | $9.68 (-2.02%) | $9.89 | $9.64 | 302,600 | $970.54 M |
| 09/17/2024 | $10.06 | $9.84 (-2.19%) | $10.14 | $9.82 | 260,600 | $986.58 M |
| 09/16/2024 | $9.88 | $10.03 (1.52%) | $10.04 | $9.82 | 173,836 | $1.01 B |
| 09/13/2024 | $9.95 | $9.81 (-1.41%) | $9.98 | $9.79 | 146,901 | $983.57 M |
| 09/12/2024 | $9.83 | $9.87 (0.41%) | $9.96 | $9.73 | 192,200 | $989.59 M |
| 09/11/2024 | $9.83 | $9.87 (0.41%) | $9.96 | $9.75 | 187,300 | $989.59 M |
| 09/10/2024 | $10.02 | $9.81 (-2.1%) | $10.06 | $9.72 | 199,821 | $983.57 M |
| 09/09/2024 | $9.86 | $10.08 (2.23%) | $10.17 | $9.82 | 240,332 | $1.01 B |
| 09/06/2024 | $9.94 | $9.85 (-0.91%) | $9.94 | $9.72 | 201,117 | $987.58 M |
| 09/05/2024 | $9.88 | $9.91 (0.3%) | $9.99 | $9.74 | 169,305 | $993.60 M |
| 09/04/2024 | $9.55 | $9.82 (2.83%) | $9.86 | $9.55 | 187,200 | $984.57 M |
| 09/03/2024 | $9.62 | $9.59 (-0.31%) | $9.83 | $9.59 | 225,000 | $961.51 M |
| 08/30/2024 | $9.75 | $9.69 (-0.62%) | $9.78 | $9.69 | 229,143 | $971.54 M |
| 08/29/2024 | $9.63 | $9.76 (1.35%) | $9.87 | $9.53 | 247,900 | $978.56 M |
| 08/28/2024 | $9.53 | $9.57 (0.42%) | $9.57 | $9.24 | 419,014 | $959.51 M |
| 08/27/2024 | $9.65 | $9.59 (-0.62%) | $9.68 | $9.48 | 307,637 | $961.51 M |
| 08/26/2024 | $9.70 | $9.63 (-0.72%) | $9.78 | $9.58 | 402,131 | $965.52 M |
| 08/23/2024 | $9.57 | $9.72 (1.57%) | $9.89 | $9.57 | 523,747 | $974.55 M |
| 08/22/2024 | $9.73 | $9.58 (-1.54%) | $9.80 | $9.56 | 233,100 | $960.51 M |
| 08/21/2024 | $9.51 | $9.68 (1.79%) | $9.72 | $9.51 | 457,329 | $970.54 M |
| 08/20/2024 | $9.79 | $9.58 (-2.15%) | $9.82 | $9.50 | 820,500 | $960.51 M |
| 08/19/2024 | $10.10 | $9.84 (-2.57%) | $10.14 | $9.76 | 617,465 | $986.58 M |