5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
-7.91%
3 MONTH PERFORMANCE
+4.17%
6 MONTH PERFORMANCE
-18.72%
YEAR-TO-DATE PERFORMANCE
-12.73%
1 YEAR PERFORMANCE
-28.60%
Target Hospitality Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $6.96 | $6.99 (0.43%) | $7.03 | $6.87 | 165.03 K | $697.45 M |
| 02/18/2026 | $7.09 | $7.00 (-1.27%) | $7.17 | $6.99 | 274.93 K | $698.45 M |
| 02/17/2026 | $7.18 | $7.11 (-0.97%) | $7.20 | $7.06 | 188.60 K | $709.43 M |
| 02/13/2026 | $7.08 | $7.15 (0.99%) | $7.21 | $7.04 | 478.40 K | $713.42 M |
| 02/12/2026 | $7.44 | $7.08 (-4.84%) | $7.44 | $7.04 | 304.12 K | $706.43 M |
| 02/11/2026 | $7.44 | $7.38 (-0.81%) | $7.49 | $7.31 | 204.65 K | $736.37 M |
| 02/10/2026 | $7.22 | $7.38 (2.22%) | $7.49 | $7.19 | 330.80 K | $736.37 M |
| 02/09/2026 | $7.30 | $7.30 (0%) | $7.37 | $7.12 | 562.00 K | $728.39 M |
| 02/06/2026 | $7.22 | $7.27 (0.69%) | $7.34 | $7.16 | 398.32 K | $725.39 M |
| 02/05/2026 | $7.15 | $7.21 (0.84%) | $7.26 | $7.07 | 351.06 K | $719.41 M |
| 02/04/2026 | $7.18 | $7.20 (0.28%) | $7.25 | $7.07 | 252.60 K | $718.41 M |
| 02/03/2026 | $7.00 | $7.15 (2.14%) | $7.28 | $7.00 | 377.10 K | $713.42 M |
| 02/02/2026 | $6.88 | $7.04 (2.33%) | $7.15 | $6.85 | 371.40 K | $702.44 M |
| 01/30/2026 | $6.74 | $6.89 (2.23%) | $6.92 | $6.70 | 463.80 K | $687.48 M |
| 01/29/2026 | $6.80 | $6.79 (-0.15%) | $6.85 | $6.70 | 290.92 K | $677.50 M |
| 01/28/2026 | $6.90 | $6.76 (-2.03%) | $6.92 | $6.72 | 322.10 K | $674.50 M |
| 01/27/2026 | $7.13 | $6.94 (-2.66%) | $7.15 | $6.92 | 214.10 K | $692.47 M |
| 01/26/2026 | $7.38 | $7.16 (-2.98%) | $7.41 | $7.15 | 205.05 K | $714.42 M |
| 01/23/2026 | $7.61 | $7.39 (-2.89%) | $7.61 | $7.33 | 291.20 K | $737.37 M |
| 01/22/2026 | $7.69 | $7.66 (-0.39%) | $7.76 | $7.60 | 356.00 K | $764.31 M |
| 01/21/2026 | $7.53 | $7.66 (1.73%) | $7.71 | $7.44 | 344.40 K | $764.31 M |
| 01/20/2026 | $7.47 | $7.52 (0.67%) | $7.69 | $7.28 | 618.72 K | $750.34 M |
| 01/16/2026 | $7.86 | $7.59 (-3.44%) | $7.87 | $7.55 | 388.44 K | $757.32 M |
| 01/15/2026 | $8.04 | $7.89 (-1.87%) | $8.10 | $7.88 | 234.74 K | $787.26 M |
| 01/14/2026 | $8.17 | $8.03 (-1.71%) | $8.27 | $8.01 | 284.20 K | $801.22 M |
| 01/13/2026 | $8.23 | $8.15 (-0.97%) | $8.26 | $8.10 | 178.31 K | $813.20 M |
| 01/12/2026 | $8.28 | $8.25 (-0.36%) | $8.44 | $8.23 | 244.10 K | $823.18 M |
| 01/09/2026 | $8.00 | $8.28 (3.5%) | $8.41 | $7.94 | 486.70 K | $826.17 M |
| 01/08/2026 | $7.96 | $8.00 (0.5%) | $8.04 | $7.90 | 309.65 K | $798.23 M |
| 01/07/2026 | $8.04 | $8.03 (-0.12%) | $8.09 | $7.95 | 215.10 K | $801.22 M |
| 01/06/2026 | $8.06 | $8.04 (-0.25%) | $8.25 | $7.97 | 401.94 K | $802.22 M |
| 01/05/2026 | $8.08 | $8.13 (0.62%) | $8.23 | $8.00 | 348.10 K | $811.20 M |
| 01/02/2026 | $8.02 | $8.10 (1%) | $8.18 | $8.01 | 268.44 K | $808.21 M |
| 12/31/2025 | $8.13 | $8.01 (-1.48%) | $8.13 | $7.93 | 325.13 K | $799.23 M |
| 12/30/2025 | $8.40 | $8.11 (-3.45%) | $8.43 | $8.09 | 310.75 K | $809.21 M |
| 12/29/2025 | $8.43 | $8.40 (-0.36%) | $8.46 | $8.33 | 237.24 K | $838.14 M |
| 12/26/2025 | $8.42 | $8.48 (0.71%) | $8.50 | $8.32 | 171.80 K | $846.12 M |
| 12/24/2025 | $8.34 | $8.42 (0.96%) | $8.48 | $8.26 | 102.10 K | $840.14 M |
| 12/23/2025 | $8.20 | $8.33 (1.59%) | $8.34 | $8.15 | 185.50 K | $831.16 M |
| 12/22/2025 | $8.14 | $8.22 (0.98%) | $8.31 | $8.10 | 285.70 K | $820.18 M |
| 12/19/2025 | $8.40 | $8.09 (-3.69%) | $8.54 | $8.07 | 321.50 K | $807.21 M |
| 12/18/2025 | $8.44 | $8.33 (-1.3%) | $8.49 | $8.27 | 264.02 K | $831.16 M |
| 12/17/2025 | $8.51 | $8.37 (-1.65%) | $8.64 | $8.33 | 222.91 K | $835.15 M |
| 12/16/2025 | $8.59 | $8.52 (-0.81%) | $8.64 | $8.47 | 259.04 K | $850.12 M |
| 12/15/2025 | $8.61 | $8.58 (-0.35%) | $8.64 | $8.44 | 304.90 K | $856.10 M |
| 12/12/2025 | $8.79 | $8.57 (-2.5%) | $8.88 | $8.50 | 308.50 K | $855.10 M |
| 12/11/2025 | $8.68 | $8.75 (0.81%) | $8.95 | $8.68 | 387.60 K | $873.06 M |
| 12/10/2025 | $8.59 | $8.67 (0.93%) | $8.72 | $8.54 | 559.90 K | $865.08 M |
| 12/09/2025 | $8.44 | $8.60 (1.9%) | $8.66 | $8.28 | 325.00 K | $858.10 M |
| 12/08/2025 | $8.20 | $8.44 (2.93%) | $8.47 | $8.15 | 384.44 K | $842.13 M |
| 12/05/2025 | $8.11 | $8.24 (1.6%) | $8.35 | $7.93 | 564.70 K | $822.18 M |
| 12/04/2025 | $7.72 | $7.77 (0.65%) | $7.91 | $7.57 | 311.34 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 |
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.
