Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Target Hospitality Corp
(NQ:
TH
)
11.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
9.640
9.870
9.625
9.680
352,172
+0.08(+0.83%)
Feb 28, 2024
9.710
9.740
9.540
9.600
194,088
-0.11(-1.13%)
Feb 27, 2024
9.430
9.760
9.430
9.710
301,096
+0.34(+3.63%)
Feb 26, 2024
9.410
9.495
9.320
9.370
213,467
-0.04(-0.43%)
Feb 23, 2024
9.240
9.460
9.240
9.410
212,363
+0.17(+1.84%)
Feb 22, 2024
9.410
9.460
9.240
9.240
314,914
-0.21(-2.22%)
Feb 21, 2024
9.450
9.550
9.350
9.450
275,232
+0.04(+0.43%)
Feb 20, 2024
9.520
9.640
9.390
9.410
327,602
-0.15(-1.57%)
Feb 16, 2024
9.470
9.570
9.385
9.560
541,251
+0.11(+1.16%)
Feb 15, 2024
9.220
9.490
9.220
9.450
299,868
+0.26(+2.83%)
Feb 14, 2024
9.150
9.290
9.150
9.190
293,941
+0.03(+0.33%)
Feb 13, 2024
9.340
9.423
9.160
9.160
509,171
-0.29(-3.07%)
Feb 12, 2024
9.180
9.470
9.180
9.450
358,243
+0.26(+2.83%)
Feb 09, 2024
9.270
9.320
9.120
9.190
441,431
-0.09(-0.97%)
Feb 08, 2024
9.580
9.710
9.240
9.280
582,653
-0.30(-3.13%)
Feb 07, 2024
9.410
9.650
9.380
9.580
300,915
+0.13(+1.38%)
Feb 06, 2024
9.360
9.480
9.331
9.450
281,288
+0.05(+0.53%)
Feb 05, 2024
9.790
9.790
9.350
9.400
711,716
-0.42(-4.28%)
Feb 02, 2024
9.770
9.910
9.718
9.820
412,798
-0.04(-0.41%)
Feb 01, 2024
9.710
10.02
9.710
9.860
500,244
+0.19(+1.96%)
Jan 31, 2024
9.650
9.900
9.650
9.670
400,360
+0.03(+0.31%)
Jan 30, 2024
9.640
9.650
9.530
9.640
244,045
-0.05(-0.52%)
Jan 29, 2024
9.530
9.720
9.420
9.690
368,689
+0.16(+1.68%)
Jan 26, 2024
9.580
9.775
9.430
9.530
300,193
-0.03(-0.31%)
Jan 25, 2024
9.680
9.710
9.480
9.560
365,313
+0.09(+0.95%)
Jan 24, 2024
9.750
9.905
9.470
9.470
541,672
-0.11(-1.15%)
Jan 23, 2024
9.260
9.590
9.260
9.580
538,189
+0.34(+3.68%)
Jan 22, 2024
9.100
9.265
9.100
9.240
380,869
+0.02(+0.22%)
Jan 19, 2024
9.310
9.335
9.130
9.220
435,294
-0.05(-0.54%)
Jan 18, 2024
9.170
9.350
9.130
9.270
622,380
+0.14(+1.53%)
Jan 17, 2024
9.140
9.260
9.050
9.130
450,794
-0.09(-0.98%)
Jan 16, 2024
9.230
9.290
9.140
9.220
479,113
-0.02(-0.22%)
Jan 12, 2024
9.210
9.395
9.185
9.240
376,625
+0.06(+0.65%)
Jan 11, 2024
9.280
9.280
9.110
9.180
394,819
-0.08(-0.86%)
Jan 10, 2024
9.290
9.313
9.195
9.260
313,581
-0.09(-0.96%)
Jan 09, 2024
9.320
9.480
9.260
9.350
562,730
-0.04(-0.43%)
Jan 08, 2024
9.310
9.420
9.270
9.390
833,318
-0.09(-0.95%)
Jan 05, 2024
9.540
9.550
9.390
9.480
486,586
-0.14(-1.46%)
Jan 04, 2024
9.760
9.760
9.430
9.620
911,852
+0.03(+0.31%)
Jan 03, 2024
9.770
9.850
9.510
9.590
697,356
-0.23(-2.34%)
Jan 02, 2024
9.640
9.835
9.450
9.820
569,873
+0.09(+0.92%)
Dec 29, 2023
9.790
9.860
9.670
9.730
462,667
-0.04(-0.41%)
Dec 28, 2023
9.880
9.943
9.700
9.770
445,758
-0.05(-0.51%)
Dec 27, 2023
9.750
9.840
9.550
9.820
401,985
+0.07(+0.72%)
Dec 26, 2023
9.400
9.760
9.400
9.750
919,736
+0.35(+3.72%)
Dec 22, 2023
9.250
9.490
9.250
9.400
476,954
+0.21(+2.29%)
Dec 21, 2023
9.150
9.230
9.060
9.190
516,329
+0.07(+0.77%)
Dec 20, 2023
9.250
9.410
9.065
9.120
794,081
-0.09(-0.98%)
Dec 19, 2023
9.270
9.520
9.070
9.210
1,336,225
-0.07(-0.75%)
Dec 18, 2023
9.230
9.500
8.860
9.280
1,207,071
+0.24(+2.65%)
Dec 15, 2023
9.310
9.350
8.850
9.040
1,735,696
-0.33(-3.52%)
Dec 14, 2023
10.01
10.15
9.220
9.370
1,469,266
-0.54(-5.45%)
Dec 13, 2023
9.750
10.20
9.500
9.910
2,278,185
-1.05(-9.58%)
Dec 12, 2023
10.91
11.03
10.67
10.96
634,542
+0.08(+0.74%)
Dec 11, 2023
10.89
11.01
10.70
10.88
355,514
-0.01(-0.09%)
Dec 08, 2023
10.78
11.12
10.78
10.89
512,028
+0.11(+1.02%)
Dec 07, 2023
10.83
10.88
10.55
10.78
590,470
+0.00(+0.00%)
Dec 06, 2023
10.93
11.07
10.67
10.78
605,717
-0.11(-1.01%)
Dec 05, 2023
10.94
11.03
10.77
10.89
739,054
-0.03(-0.27%)
Dec 04, 2023
11.16
11.21
10.83
10.92
462,696
-0.26(-2.33%)
Dec 01, 2023
10.90
11.32
10.84
11.18
530,182
+0.27(+2.47%)
Nov 30, 2023
10.97
11.24
10.89
10.91
488,011
-0.08(-0.73%)
Nov 29, 2023
10.91
11.16
10.89
10.99
924,582
+0.12(+1.10%)
Nov 28, 2023
10.84
11.08
10.74
10.87
299,926
-0.05(-0.46%)
Nov 27, 2023
10.97
11.00
10.71
10.92
583,242
-0.05(-0.46%)
Nov 24, 2023
11.00
11.15
10.95
10.97
303,528
-0.03(-0.27%)
Nov 22, 2023
11.18
11.33
10.99
11.00
480,200
-0.23(-2.05%)
Nov 21, 2023
11.35
11.46
11.12
11.23
918,348
-0.24(-2.09%)
Nov 20, 2023
11.65
11.73
11.31
11.47
592,855
-0.06(-0.52%)
Nov 17, 2023
11.00
11.76
11.00
11.53
1,446,060
+0.58(+5.30%)
Nov 16, 2023
11.17
11.38
10.74
10.95
1,343,835
-0.36(-3.18%)
Nov 15, 2023
11.40
11.53
11.04
11.31
1,036,267
+0.00(+0.00%)
Nov 14, 2023
11.57
11.88
11.07
11.31
1,120,309
-0.13(-1.14%)
Nov 13, 2023
11.23
11.57
10.93
11.44
1,211,009
+0.00(+0.00%)
Nov 10, 2023
12.21
12.45
11.36
11.44
1,886,864
-0.69(-5.69%)
Nov 09, 2023
14.45
14.45
11.49
12.13
2,453,210
-2.46(-16.86%)
Nov 08, 2023
16.00
16.02
13.94
14.59
3,415,839
+2.01(+15.98%)
Nov 07, 2023
12.63
12.91
12.52
12.58
963,133
-0.12(-0.94%)
Nov 06, 2023
13.87
13.87
12.40
12.70
1,635,522
-0.95(-6.96%)
Nov 03, 2023
14.25
14.49
13.54
13.65
824,679
-0.53(-3.74%)
Nov 02, 2023
14.27
14.75
14.01
14.18
432,446
-0.01(-0.07%)
Nov 01, 2023
13.76
14.35
13.66
14.19
399,875
+0.46(+3.35%)
Oct 31, 2023
14.16
14.16
13.61
13.73
399,749
-0.34(-2.42%)
Oct 30, 2023
14.35
14.68
14.05
14.07
344,299
-0.13(-0.92%)
Oct 27, 2023
14.17
14.33
13.98
14.20
344,174
+0.03(+0.21%)
Oct 26, 2023
14.51
14.69
14.16
14.17
438,679
-0.23(-1.60%)
Oct 25, 2023
14.36
14.51
14.02
14.40
494,437
+0.02(+0.14%)
Oct 24, 2023
14.40
14.71
14.28
14.38
393,861
+0.07(+0.49%)
Oct 23, 2023
13.98
14.47
13.92
14.31
532,035
+0.32(+2.29%)
Oct 20, 2023
14.18
14.18
13.58
13.99
458,719
-0.19(-1.34%)
Oct 19, 2023
14.46
14.51
14.05
14.18
444,715
-0.33(-2.27%)
Oct 18, 2023
14.59
14.84
14.46
14.51
325,961
-0.21(-1.43%)
Oct 17, 2023
14.67
14.88
14.46
14.72
383,719
+0.07(+0.48%)
Oct 16, 2023
15.02
15.23
14.40
14.65
509,010
-0.29(-1.94%)
Oct 13, 2023
15.40
15.47
14.75
14.94
642,202
-0.46(-2.99%)
Oct 12, 2023
16.27
16.31
15.32
15.40
688,897
-0.75(-4.64%)
Oct 11, 2023
16.29
16.45
15.97
16.15
257,617
-0.21(-1.28%)
Oct 10, 2023
15.80
16.69
15.79
16.36
855,292
+0.69(+4.40%)
Oct 09, 2023
15.70
15.82
15.44
15.67
463,549
+0.05(+0.32%)
Oct 06, 2023
15.65
16.08
15.57
15.62
520,327
-0.19(-1.20%)
Oct 05, 2023
15.47
15.85
15.41
15.81
458,924
+0.36(+2.33%)
Oct 04, 2023
15.51
15.79
15.17
15.45
479,940
-0.05(-0.32%)
Oct 03, 2023
16.00
16.73
15.33
15.50
769,692
-0.26(-1.65%)
Oct 02, 2023
15.85
15.95
15.49
15.76
682,322
-0.12(-0.76%)
Sep 29, 2023
15.25
15.91
15.22
15.88
701,047
+0.76(+5.03%)
Sep 28, 2023
14.89
15.34
14.86
15.12
469,183
+0.20(+1.34%)
Sep 27, 2023
14.52
15.12
14.52
14.92
409,138
+0.38(+2.61%)
Sep 26, 2023
14.95
14.95
14.48
14.54
524,559
-0.50(-3.32%)
Sep 25, 2023
14.59
15.07
14.76
15.04
432,920
+0.31(+2.10%)
Sep 22, 2023
14.31
14.76
14.10
14.73
399,223
+0.46(+3.22%)
Sep 21, 2023
14.58
14.58
14.15
14.27
321,646
-0.38(-2.59%)
Sep 20, 2023
13.81
14.81
13.68
14.65
597,661
+0.83(+6.01%)
Sep 19, 2023
14.04
14.19
13.76
13.82
613,073
-0.28(-1.99%)
Sep 18, 2023
13.89
14.16
13.75
14.10
617,836
+0.15(+1.08%)
Sep 15, 2023
14.30
14.46
13.91
13.95
1,186,745
-0.31(-2.17%)
Sep 14, 2023
15.10
15.26
13.80
14.26
1,232,463
-0.84(-5.56%)
Sep 13, 2023
16.13
16.13
15.08
15.10
920,473
-0.98(-6.09%)
Sep 12, 2023
15.34
16.15
15.34
16.08
509,546
+0.70(+4.55%)
Sep 11, 2023
15.49
15.56
15.31
15.38
294,209
-0.02(-0.13%)
Sep 08, 2023
15.40
15.61
15.30
15.40
304,692
+0.06(+0.39%)
Sep 07, 2023
15.52
15.57
15.25
15.34
291,755
-0.20(-1.29%)
Sep 06, 2023
15.76
15.88
15.26
15.54
587,217
-0.30(-1.86%)
Sep 05, 2023
15.83
16.00
15.52
15.84
311,519
-0.14(-0.91%)
Sep 01, 2023
15.91
16.30
15.71
15.98
579,568
+0.08(+0.50%)
Aug 31, 2023
15.98
16.11
15.80
15.90
472,406
-0.09(-0.56%)
Aug 30, 2023
15.32
16.00
15.28
15.99
699,041
+0.58(+3.76%)
Aug 29, 2023
15.47
15.61
15.26
15.41
394,382
-0.10(-0.64%)
Aug 28, 2023
15.51
15.79
15.26
15.51
524,824
+0.05(+0.32%)
Aug 25, 2023
15.43
15.57
15.20
15.46
256,237
+0.01(+0.06%)
Aug 24, 2023
15.10
15.52
15.00
15.45
303,119
+0.29(+1.91%)
Aug 23, 2023
15.45
15.72
15.14
15.16
354,464
-0.29(-1.88%)
Aug 22, 2023
15.48
15.50
14.98
15.45
365,917
+0.06(+0.39%)
Aug 21, 2023
15.41
15.58
14.78
15.39
688,386
-0.02(-0.13%)
Aug 18, 2023
14.56
15.50
14.47
15.41
759,803
+0.68(+4.62%)
Aug 17, 2023
14.18
14.97
14.07
14.73
734,890
+0.60(+4.25%)
Aug 16, 2023
14.02
14.34
14.02
14.13
350,831
-0.01(-0.07%)
Aug 15, 2023
14.19
14.35
14.08
14.14
290,385
-0.20(-1.39%)
Aug 14, 2023
14.00
14.40
14.00
14.34
429,796
+0.40(+2.87%)
Aug 11, 2023
13.57
14.16
13.57
13.94
533,896
+0.33(+2.42%)
Aug 10, 2023
14.35
14.42
13.57
13.61
575,451
-0.78(-5.42%)
Aug 09, 2023
13.48
14.51
12.87
14.39
1,150,069
+1.76(+13.94%)
Aug 08, 2023
13.18
13.22
12.58
12.63
777,750
-0.56(-4.25%)
Aug 07, 2023
12.90
13.24
12.77
13.19
448,445
+0.29(+2.25%)
Aug 04, 2023
12.88
13.02
12.75
12.90
320,583
+0.08(+0.62%)
Aug 03, 2023
12.75
12.89
12.61
12.82
262,899
-0.02(-0.16%)
Aug 02, 2023
12.54
12.87
12.33
12.84
385,422
+0.25(+1.99%)
Aug 01, 2023
12.70
12.76
12.49
12.59
203,506
-0.18(-1.41%)
Jul 31, 2023
12.70
12.89
12.59
12.77
314,921
+0.07(+0.55%)
Jul 28, 2023
12.61
12.73
12.45
12.70
254,088
+0.07(+0.55%)
Jul 27, 2023
12.63
12.73
12.45
12.63
225,308
-0.02(-0.16%)
Jul 26, 2023
12.83
12.96
12.56
12.65
222,773
-0.19(-1.48%)
Jul 25, 2023
12.70
12.94
12.64
12.84
303,407
+0.15(+1.18%)
Jul 24, 2023
12.96
12.96
12.39
12.69
474,865
-0.38(-2.94%)
Jul 21, 2023
13.21
13.29
12.80
13.07
361,021
-0.08(-0.57%)
Jul 20, 2023
12.45
13.16
12.37
13.15
535,257
+0.71(+5.71%)
Jul 19, 2023
12.31
12.51
12.05
12.44
766,183
+0.17(+1.39%)
Jul 18, 2023
12.70
12.72
12.19
12.27
625,167
-0.42(-3.31%)
Jul 17, 2023
12.77
12.85
12.64
12.69
282,082
-0.03(-0.24%)
Jul 14, 2023
12.89
12.99
12.63
12.72
338,518
-0.22(-1.70%)
Jul 13, 2023
13.09
13.17
12.78
12.94
338,697
-0.11(-0.84%)
Jul 12, 2023
13.19
13.22
12.94
13.05
383,430
-0.02(-0.15%)
Jul 11, 2023
13.54
13.54
12.83
13.07
424,653
-0.48(-3.54%)
Jul 10, 2023
12.78
13.59
12.70
13.55
984,188
+0.76(+5.94%)
Jul 07, 2023
12.76
13.01
12.69
12.79
690,832
+0.01(+0.08%)
Jul 06, 2023
12.93
13.08
12.77
12.78
372,121
-0.22(-1.69%)
Jul 05, 2023
13.26
13.26
12.93
13.00
507,386
-0.25(-1.89%)
Jul 03, 2023
13.47
13.74
13.13
13.25
290,351
-0.17(-1.27%)
Jun 30, 2023
13.38
13.48
13.21
13.42
817,089
+0.17(+1.28%)
Jun 29, 2023
13.60
13.60
13.20
13.25
340,164
-0.29(-2.14%)
Jun 28, 2023
13.17
13.59
12.92
13.54
818,609
+0.43(+3.28%)
Jun 27, 2023
13.06
13.46
12.97
13.11
494,492
+0.08(+0.61%)
Jun 26, 2023
13.16
13.41
12.85
13.03
607,183
-0.29(-2.18%)
Jun 23, 2023
13.55
13.69
13.29
13.32
690,039
-0.33(-2.42%)
Jun 22, 2023
13.69
13.76
13.43
13.65
380,081
+0.00(+0.00%)
Jun 21, 2023
13.83
13.99
13.58
13.65
431,532
-0.24(-1.73%)
Jun 20, 2023
14.12
14.12
13.71
13.89
956,697
-0.23(-1.63%)
Jun 16, 2023
14.65
14.72
14.08
14.12
572,124
-0.40(-2.75%)
Jun 15, 2023
14.97
14.97
14.44
14.52
695,143
+2.27(+18.53%)
May 08, 2023
12.55
12.57
12.11
12.25
911,395
-0.23(-1.84%)
May 05, 2023
12.57
12.75
12.29
12.48
310,567
+0.02(+0.16%)
May 04, 2023
12.47
13.01
12.34
12.46
507,958
-0.14(-1.11%)
May 03, 2023
12.57
12.95
12.41
12.60
574,313
-0.03(-0.24%)
May 02, 2023
12.42
12.70
12.22
12.63
335,916
+0.17(+1.36%)
May 01, 2023
12.59
12.79
12.42
12.46
268,434
-0.15(-1.19%)
Apr 28, 2023
12.50
12.73
12.30
12.61
358,669
+0.06(+0.48%)
Apr 27, 2023
12.37
12.55
12.21
12.55
430,373
+0.20(+1.62%)
Apr 26, 2023
12.59
12.78
12.30
12.35
283,080
-0.23(-1.83%)
Apr 25, 2023
12.99
12.99
12.54
12.58
354,230
-0.42(-3.23%)
Apr 24, 2023
12.84
13.03
12.77
13.00
370,549
+0.12(+0.97%)
Apr 21, 2023
12.74
12.90
12.56
12.88
340,451
+0.05(+0.43%)
Apr 20, 2023
12.95
12.99
12.76
12.82
286,253
-0.18(-1.38%)
Apr 19, 2023
12.74
13.01
12.53
13.00
417,360
+0.18(+1.40%)
Apr 18, 2023
13.07
13.38
12.71
12.82
418,526
-0.21(-1.61%)
Apr 17, 2023
12.65
13.23
12.65
13.03
493,930
+0.45(+3.58%)
Apr 14, 2023
12.52
12.61
12.39
12.58
287,914
+0.09(+0.72%)
Apr 13, 2023
12.78
12.86
12.45
12.49
369,742
-0.28(-2.19%)
Apr 12, 2023
12.60
12.79
12.38
12.77
491,700
+0.18(+1.43%)
Apr 11, 2023
12.57
12.97
12.42
12.59
551,170
-0.01(-0.08%)
Apr 10, 2023
12.44
12.84
12.29
12.60
824,007
+0.47(+3.87%)
Apr 06, 2023
12.50
12.56
12.04
12.13
749,236
-0.41(-3.27%)
Apr 05, 2023
12.47
12.58
11.89
12.54
1,030,929
+0.01(+0.08%)
Apr 04, 2023
13.06
13.10
12.14
12.53
1,343,485
-0.58(-4.42%)
Apr 03, 2023
13.16
13.49
12.62
13.11
1,290,485
-0.03(-0.23%)
Mar 31, 2023
15.41
15.43
12.80
13.14
2,926,372
-2.27(-14.73%)
Mar 30, 2023
15.61
15.97
15.26
15.41
346,176
-0.16(-1.03%)
Mar 29, 2023
15.36
15.72
15.25
15.57
675,166
+0.28(+1.83%)
Mar 28, 2023
15.61
15.71
14.95
15.29
604,110
-0.37(-2.36%)
Mar 27, 2023
15.89
16.01
15.62
15.66
351,223
-0.14(-0.89%)
Mar 24, 2023
15.72
15.95
15.48
15.80
358,005
-0.01(-0.06%)
Mar 23, 2023
16.89
16.89
15.58
15.81
689,536
-0.80(-4.82%)
Mar 22, 2023
17.03
17.03
16.47
16.61
403,713
-0.48(-2.81%)
Mar 21, 2023
16.34
17.12
16.27
17.09
460,449
+0.95(+5.89%)
Mar 20, 2023
16.31
16.82
16.12
16.14
509,959
-0.07(-0.43%)
Mar 17, 2023
16.86
16.89
16.11
16.21
794,524
-0.72(-4.25%)
Mar 16, 2023
16.85
17.12
16.55
16.93
585,359
-0.15(-0.88%)
Mar 15, 2023
17.00
17.34
16.53
17.08
641,931
-0.23(-1.33%)
Mar 14, 2023
16.53
17.88
16.53
17.31
1,162,880
+0.60(+3.59%)
Mar 13, 2023
16.81
17.32
16.13
16.71
881,747
+0.05(+0.30%)
Mar 10, 2023
15.94
17.45
15.77
16.66
1,451,414
+0.90(+5.71%)
Mar 09, 2023
16.10
16.49
15.76
15.76
813,753
-0.45(-2.78%)
Mar 08, 2023
15.54
16.40
15.50
16.21
952,905
+0.66(+4.24%)
Mar 07, 2023
15.00
15.74
14.96
15.55
817,060
+0.57(+3.81%)
Mar 06, 2023
15.00
15.07
14.72
14.98
489,113
-0.09(-0.60%)
Mar 03, 2023
14.87
15.42
14.80
15.07
394,611
+0.32(+2.17%)
Mar 02, 2023
14.86
15.17
14.67
14.75
295,237
-0.23(-1.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.