5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
-11.50%
6 MONTH PERFORMANCE
+7.62%
YEAR-TO-DATE PERFORMANCE
-19.57%
1 YEAR PERFORMANCE
-1.65%
Target Hospitality Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.72 | $7.77 (0.65%) | $7.84 | $7.64 | 311.05 K | $775.28 M |
| 12/03/2025 | $8.00 | $7.76 (-3%) | $8.12 | $7.75 | 641.63 K | $774.28 M |
| 12/02/2025 | $7.94 | $7.75 (-2.39%) | $7.94 | $7.66 | 525.10 K | $773.29 M |
| 12/01/2025 | $7.72 | $7.93 (2.72%) | $7.96 | $7.43 | 709.40 K | $791.25 M |
| 11/28/2025 | $7.72 | $7.80 (1.04%) | $7.90 | $7.62 | 411.90 K | $778.27 M |
| 11/26/2025 | $7.48 | $7.68 (2.67%) | $7.69 | $7.40 | 357.10 K | $766.30 M |
| 11/25/2025 | $7.26 | $7.52 (3.58%) | $7.57 | $7.16 | 434.01 K | $750.34 M |
| 11/24/2025 | $7.00 | $7.23 (3.29%) | $7.28 | $6.83 | 446.80 K | $721.40 M |
| 11/21/2025 | $6.90 | $7.00 (1.45%) | $7.11 | $6.77 | 402.90 K | $698.45 M |
| 11/20/2025 | $7.12 | $6.91 (-2.95%) | $7.22 | $6.87 | 913.80 K | $689.47 M |
| 11/19/2025 | $6.52 | $6.71 (2.91%) | $6.74 | $6.35 | 453.00 K | $669.52 M |
| 11/18/2025 | $6.34 | $6.49 (2.37%) | $6.72 | $6.27 | 506.90 K | $647.56 M |
| 11/17/2025 | $6.36 | $6.38 (0.31%) | $7.03 | $6.22 | 999.70 K | $636.59 M |
| 11/14/2025 | $6.15 | $6.29 (2.28%) | $6.32 | $6.10 | 353.82 K | $627.61 M |
| 11/13/2025 | $6.34 | $6.22 (-1.89%) | $6.35 | $6.10 | 448.68 K | $620.62 M |
| 11/12/2025 | $6.50 | $6.36 (-2.15%) | $6.58 | $6.20 | 428.41 K | $634.59 M |
| 11/11/2025 | $6.79 | $6.53 (-3.83%) | $6.79 | $6.49 | 584.28 K | $651.56 M |
| 11/10/2025 | $6.47 | $6.67 (3.09%) | $6.75 | $6.24 | 586.04 K | $665.52 M |
| 11/07/2025 | $6.46 | $6.41 (-0.77%) | $6.46 | $5.97 | 1.35 M | $639.58 M |
| 11/06/2025 | $8.00 | $6.52 (-18.5%) | $8.19 | $6.51 | 722.75 K | $650.56 M |
| 11/05/2025 | $7.41 | $7.72 (4.18%) | $7.72 | $7.35 | 399.70 K | $770.29 M |
| 11/04/2025 | $7.72 | $7.39 (-4.27%) | $7.84 | $7.35 | 334.30 K | $737.37 M |
| 11/03/2025 | $7.72 | $7.78 (0.78%) | $7.84 | $7.49 | 424.22 K | $776.28 M |
| 10/31/2025 | $7.56 | $7.69 (1.72%) | $7.84 | $7.45 | 771.41 K | $764.36 M |
| 10/30/2025 | $7.30 | $7.62 (4.38%) | $7.65 | $7.24 | 629.43 K | $757.40 M |
| 10/29/2025 | $7.15 | $7.35 (2.8%) | $7.75 | $7.15 | 743.93 K | $730.56 M |
| 10/28/2025 | $7.26 | $7.12 (-1.93%) | $7.27 | $7.09 | 208.80 K | $707.70 M |
| 10/27/2025 | $7.50 | $7.24 (-3.47%) | $7.58 | $7.20 | 307.10 K | $719.63 M |
| 10/24/2025 | $7.21 | $7.48 (3.74%) | $7.56 | $7.18 | 366.64 K | $743.48 M |
| 10/23/2025 | $7.25 | $7.22 (-0.41%) | $7.38 | $7.16 | 254.30 K | $717.64 M |
| 10/22/2025 | $7.35 | $7.26 (-1.22%) | $7.38 | $7.16 | 354.51 K | $721.62 M |
| 10/21/2025 | $7.16 | $7.33 (2.37%) | $7.39 | $7.09 | 247.83 K | $728.58 M |
| 10/20/2025 | $7.01 | $7.16 (2.14%) | $7.18 | $7.00 | 326.84 K | $711.68 M |
| 10/17/2025 | $7.02 | $7.00 (-0.28%) | $7.09 | $6.95 | 335.80 K | $695.77 M |
| 10/16/2025 | $7.27 | $7.02 (-3.44%) | $7.36 | $7.00 | 323.10 K | $697.76 M |
| 10/15/2025 | $7.58 | $7.26 (-4.22%) | $7.58 | $7.18 | 262.82 K | $721.62 M |
| 10/14/2025 | $7.36 | $7.43 (0.95%) | $7.52 | $7.26 | 390.20 K | $738.52 M |
| 10/13/2025 | $7.39 | $7.44 (0.68%) | $7.74 | $7.29 | 399.20 K | $739.51 M |
| 10/10/2025 | $7.58 | $7.36 (-2.9%) | $7.74 | $7.33 | 340.10 K | $731.56 M |
| 10/09/2025 | $7.77 | $7.61 (-2.06%) | $7.84 | $7.57 | 191.25 K | $756.41 M |
| 10/08/2025 | $7.74 | $7.78 (0.52%) | $7.83 | $7.62 | 365.80 K | $773.30 M |
| 10/07/2025 | $7.76 | $7.68 (-1.03%) | $7.81 | $7.46 | 538.70 K | $763.36 M |
| 10/06/2025 | $7.93 | $7.83 (-1.26%) | $8.08 | $7.82 | 308.80 K | $778.27 M |
| 10/03/2025 | $7.90 | $7.91 (0.13%) | $7.98 | $7.78 | 340.24 K | $786.23 M |
| 10/02/2025 | $8.06 | $7.89 (-2.11%) | $8.09 | $7.81 | 325.63 K | $784.24 M |
| 10/01/2025 | $8.20 | $8.08 (-1.46%) | $8.39 | $8.03 | 610.84 K | $803.12 M |
| 09/30/2025 | $8.63 | $8.48 (-1.74%) | $8.66 | $8.24 | 463.21 K | $842.88 M |
| 09/29/2025 | $8.93 | $8.65 (-3.14%) | $8.96 | $8.57 | 332.82 K | $859.78 M |
| 09/26/2025 | $8.91 | $8.88 (-0.34%) | $9.02 | $8.85 | 253.85 K | $882.64 M |
| 09/25/2025 | $9.10 | $8.84 (-2.86%) | $9.14 | $8.76 | 400.92 K | $878.66 M |
| 09/24/2025 | $8.70 | $9.14 (5.06%) | $9.17 | $8.62 | 399.60 K | $908.48 M |
| 09/23/2025 | $8.83 | $8.64 (-2.15%) | $8.99 | $8.62 | 594.20 K | $858.78 M |
| 09/22/2025 | $8.64 | $8.89 (2.89%) | $8.93 | $8.39 | 460.50 K | $883.63 M |
| 09/19/2025 | $8.61 | $8.66 (0.58%) | $8.72 | $8.45 | 777.33 K | $860.77 M |
| 09/18/2025 | $8.60 | $8.59 (-0.12%) | $8.70 | $8.41 | 538.15 K | $853.81 M |
| 09/17/2025 | $8.74 | $8.60 (-1.6%) | $8.86 | $8.49 | 509.04 K | $854.81 M |
| 09/16/2025 | $8.70 | $8.67 (-0.34%) | $8.73 | $8.54 | 273.92 K | $861.77 M |
| 09/15/2025 | $8.84 | $8.72 (-1.36%) | $8.89 | $8.71 | 217.14 K | $866.74 M |
| 09/12/2025 | $8.93 | $8.83 (-1.12%) | $8.93 | $8.67 | 356.90 K | $877.67 M |
| 09/11/2025 | $8.78 | $8.91 (1.48%) | $8.93 | $8.72 | 363.63 K | $885.62 M |
| 09/10/2025 | $8.68 | $8.78 (1.15%) | $8.78 | $8.55 | 292.82 K | $872.70 M |
| 09/09/2025 | $8.72 | $8.71 (-0.11%) | $8.75 | $8.54 | 189.71 K | $865.74 M |
| 09/08/2025 | $8.78 | $8.75 (-0.34%) | $8.80 | $8.62 | 271.90 K | $869.72 M |
| 09/05/2025 | $8.69 | $8.78 (1.04%) | $8.84 | $8.62 | 209.12 K | $872.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
