Target Hospitality Corp. - TH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	8	7.76	7.76	8.12	7.75	641,629
December 02, 2025	7.94	7.75	7.75	7.94	7.66	525,100
December 01, 2025	7.72	7.93	7.93	7.96	7.43	709,403
November 28, 2025	7.72	7.8	7.8	7.9	7.62	411,900
November 26, 2025	7.48	7.68	7.68	7.69	7.4	357,101
November 25, 2025	7.26	7.52	7.52	7.57	7.16	434,010
November 24, 2025	7	7.23	7.23	7.28	6.83	446,800
November 21, 2025	6.9	7	7	7.11	6.77	402,900
November 20, 2025	7.12	6.91	6.91	7.22	6.87	913,800
November 19, 2025	6.52	6.71	6.71	6.74	6.35	453,000
November 18, 2025	6.34	6.49	6.49	6.72	6.27	506,900
November 17, 2025	6.36	6.38	6.38	7.03	6.22	999,700
November 14, 2025	6.15	6.29	6.29	6.32	6.1	353,823
November 13, 2025	6.34	6.22	6.22	6.35	6.1	448,675
November 12, 2025	6.5	6.36	6.36	6.57	6.2	428,400
November 11, 2025	6.78	6.53	6.53	6.78	6.49	584,100
November 10, 2025	6.47	6.67	6.67	6.75	6.24	586,036
November 07, 2025	6.46	6.41	6.41	6.46	5.97	1.35M
November 06, 2025	8	6.52	6.52	8.19	6.51	722,751
November 05, 2025	7.41	7.72	7.72	7.72	7.35	399,704
November 04, 2025	7.72	7.39	7.39	7.84	7.35	334,300
November 03, 2025	7.72	7.78	7.78	7.84	7.49	424,218
October 31, 2025	7.56	7.69	7.69	7.84	7.45	771,412
October 30, 2025	7.3	7.62	7.62	7.65	7.24	629,434
October 29, 2025	7.15	7.35	7.35	7.75	7.15	743,926
October 28, 2025	7.26	7.12	7.12	7.27	7.09	208,800
October 27, 2025	7.5	7.24	7.24	7.58	7.2	307,104
October 24, 2025	7.21	7.48	7.48	7.56	7.18	366,640
October 23, 2025	7.25	7.22	7.22	7.38	7.16	254,300
October 22, 2025	7.35	7.26	7.26	7.38	7.16	354,505
October 21, 2025	7.16	7.33	7.33	7.39	7.09	247,831
October 20, 2025	7.01	7.16	7.16	7.18	7	326,838
October 17, 2025	7.02	7	7	7.09	6.95	335,800
October 16, 2025	7.27	7.02	7.02	7.36	7	323,100
October 15, 2025	7.58	7.26	7.26	7.58	7.18	262,816
October 14, 2025	7.36	7.43	7.43	7.52	7.26	390,200
October 13, 2025	7.39	7.44	7.44	7.74	7.29	399,200
October 10, 2025	7.58	7.36	7.36	7.74	7.33	340,100
October 09, 2025	7.77	7.61	7.61	7.84	7.57	191,245
October 08, 2025	7.74	7.78	7.78	7.83	7.62	365,800
October 07, 2025	7.76	7.68	7.68	7.81	7.46	538,700
October 06, 2025	7.93	7.83	7.83	8.08	7.82	308,800
October 03, 2025	7.9	7.91	7.91	7.98	7.78	340,242
October 02, 2025	8.06	7.89	7.89	8.09	7.81	325,628
October 01, 2025	8.2	8.08	8.08	8.39	8.03	610,843
September 30, 2025	8.63	8.48	8.48	8.66	8.24	463,212
September 29, 2025	8.93	8.65	8.65	8.96	8.57	332,820
September 26, 2025	8.91	8.88	8.88	9.02	8.85	253,845
September 25, 2025	9.1	8.84	8.84	9.14	8.76	400,923
September 24, 2025	8.7	9.14	9.14	9.17	8.62	399,600
September 23, 2025	8.83	8.64	8.64	8.99	8.62	594,200
September 22, 2025	8.64	8.89	8.89	8.93	8.39	460,500
September 19, 2025	8.61	8.66	8.66	8.72	8.45	777,332
September 18, 2025	8.6	8.59	8.59	8.7	8.41	538,145
September 17, 2025	8.74	8.6	8.6	8.86	8.49	509,043
September 16, 2025	8.7	8.67	8.67	8.73	8.54	273,916
September 15, 2025	8.84	8.72	8.72	8.89	8.71	217,136
September 12, 2025	8.93	8.83	8.83	8.93	8.67	356,900
September 11, 2025	8.78	8.91	8.91	8.93	8.72	363,633
September 10, 2025	8.68	8.78	8.78	8.78	8.55	292,819

Target Hospitality Corp. (TH) NASDAQ