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
)
11.25
+0.10 (+0.90%)
Streaming Delayed Price
Updated: 1:26 PM EDT, Jun 10, 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 (%)
May 28, 2021
3.850
4.050
3.700
3.850
602,298
+0.15(+4.05%)
May 27, 2021
3.420
4.190
3.415
3.700
2,044,486
+0.46(+14.20%)
May 26, 2021
3.150
3.270
3.140
3.240
273,550
+0.10(+3.18%)
May 25, 2021
2.990
3.205
2.950
3.140
366,353
+0.20(+6.80%)
May 24, 2021
3.020
3.040
2.830
2.940
324,144
+0.04(+1.38%)
May 21, 2021
2.870
3.000
2.780
2.900
243,401
+0.09(+3.20%)
May 20, 2021
2.700
2.820
2.640
2.810
126,574
+0.11(+4.07%)
May 19, 2021
2.670
2.730
2.630
2.700
125,762
-0.05(-1.82%)
May 18, 2021
2.740
2.830
2.680
2.750
111,273
+0.01(+0.36%)
May 17, 2021
2.700
2.770
2.650
2.740
180,697
-0.03(-1.08%)
May 14, 2021
2.350
2.820
2.300
2.770
388,069
+0.47(+20.43%)
May 13, 2021
2.430
2.458
2.230
2.300
546,007
-0.11(-4.56%)
May 12, 2021
2.450
2.590
2.390
2.410
331,220
-0.07(-2.82%)
May 11, 2021
2.610
2.650
2.430
2.480
481,364
-0.21(-7.81%)
May 10, 2021
2.690
2.790
2.650
2.690
251,468
-0.10(-3.58%)
May 07, 2021
2.620
2.910
2.615
2.790
447,841
+0.17(+6.49%)
May 06, 2021
2.790
2.790
2.554
2.620
230,628
-0.18(-6.43%)
May 05, 2021
2.900
2.900
2.750
2.800
155,711
-0.06(-2.10%)
May 04, 2021
2.900
2.920
2.750
2.860
202,375
-0.10(-3.38%)
May 03, 2021
2.840
3.005
2.750
2.960
352,010
+0.17(+6.09%)
Apr 30, 2021
3.040
3.099
2.750
2.790
402,200
-0.28(-9.12%)
Apr 29, 2021
2.940
3.100
2.850
3.070
411,817
+0.18(+6.23%)
Apr 28, 2021
2.880
2.950
2.770
2.890
261,129
+0.02(+0.70%)
Apr 27, 2021
2.960
2.990
2.710
2.870
475,757
-0.10(-3.37%)
Apr 26, 2021
3.000
3.110
2.930
2.970
477,616
+0.09(+3.13%)
Apr 23, 2021
2.750
2.920
2.695
2.880
263,900
+0.13(+4.73%)
Apr 22, 2021
2.820
2.850
2.710
2.750
353,879
-0.07(-2.48%)
Apr 21, 2021
2.550
2.920
2.500
2.820
508,944
+0.17(+6.42%)
Apr 20, 2021
3.010
3.020
2.650
2.650
612,266
-0.36(-11.96%)
Apr 19, 2021
2.800
3.080
2.790
3.010
742,663
+0.22(+7.89%)
Apr 16, 2021
3.260
3.277
2.740
2.790
1,043,200
-0.47(-14.42%)
Apr 15, 2021
3.260
3.440
3.220
3.260
633,031
+0.03(+0.93%)
Apr 14, 2021
3.400
3.510
3.200
3.230
561,329
-0.16(-4.72%)
Apr 13, 2021
3.290
3.440
3.100
3.390
785,958
-0.03(-0.88%)
Apr 12, 2021
3.140
3.690
3.100
3.420
2,907,411
+0.29(+9.44%)
Apr 09, 2021
3.260
3.350
3.059
3.125
836,000
-0.23(-6.99%)
Apr 08, 2021
3.520
3.660
3.110
3.360
2,696,214
-0.28(-7.69%)
Apr 07, 2021
3.280
4.200
3.200
3.640
12,962,648
+0.41(+12.69%)
Apr 06, 2021
2.610
3.750
2.600
3.230
26,989,404
+0.63(+24.23%)
Apr 05, 2021
2.270
2.800
2.270
2.600
1,211,724
+0.43(+19.82%)
Apr 01, 2021
2.490
2.747
2.125
2.170
1,077,400
-0.34(-13.55%)
Mar 31, 2021
2.240
2.560
2.160
2.510
862,565
+0.31(+14.09%)
Mar 30, 2021
2.350
2.540
2.110
2.200
668,005
-0.15(-6.38%)
Mar 29, 2021
2.270
2.750
2.110
2.350
1,727,365
+0.02(+0.86%)
Mar 26, 2021
1.870
2.460
1.860
2.330
1,195,700
+0.47(+25.27%)
Mar 25, 2021
1.900
1.910
1.810
1.860
182,794
-0.07(-3.63%)
Mar 24, 2021
1.820
1.970
1.800
1.930
205,961
+0.14(+7.82%)
Mar 23, 2021
1.820
1.840
1.760
1.790
172,744
-0.05(-2.72%)
Mar 22, 2021
1.930
1.970
1.810
1.840
153,369
-0.02(-1.08%)
Mar 19, 2021
1.950
1.990
1.810
1.860
619,000
-0.09(-4.62%)
Mar 18, 2021
1.940
2.000
1.890
1.950
104,487
-0.02(-1.02%)
Mar 17, 2021
1.910
1.980
1.890
1.970
62,594
+0.03(+1.55%)
Mar 16, 2021
1.990
1.990
1.850
1.940
177,541
-0.02(-1.02%)
Mar 15, 2021
1.900
1.978
1.900
1.960
117,974
+0.07(+3.70%)
Mar 12, 2021
1.860
1.910
1.830
1.890
108,500
+0.01(+0.53%)
Mar 11, 2021
1.730
1.910
1.710
1.880
439,160
+0.09(+5.03%)
Mar 10, 2021
1.950
2.000
1.740
1.790
353,564
-0.14(-7.25%)
Mar 09, 2021
1.900
2.090
1.730
1.930
691,774
+0.17(+9.66%)
Mar 08, 2021
1.630
1.780
1.610
1.760
187,580
+0.08(+4.76%)
Mar 05, 2021
1.630
1.690
1.540
1.680
560,600
+0.06(+3.70%)
Mar 04, 2021
1.650
1.670
1.510
1.620
613,066
-0.03(-1.82%)
Mar 03, 2021
1.650
1.700
1.630
1.650
191,919
+0.01(+0.61%)
Mar 02, 2021
1.730
1.730
1.630
1.640
237,301
-0.06(-3.53%)
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
.