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
)
11.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2022
6.310
6.360
6.110
6.350
702,873
+0.05(+0.79%)
May 27, 2022
6.060
6.372
6.060
6.300
200,139
+0.22(+3.62%)
May 26, 2022
6.060
6.209
5.980
6.080
147,218
+0.06(+1.00%)
May 25, 2022
5.600
6.050
5.580
6.020
239,472
+0.37(+6.55%)
May 24, 2022
5.850
5.850
5.560
5.650
298,089
-0.29(-4.88%)
May 23, 2022
6.130
6.290
5.840
5.940
238,058
-0.15(-2.46%)
May 20, 2022
6.070
6.140
5.902
6.090
189,010
+0.12(+2.01%)
May 19, 2022
6.000
6.140
5.970
5.970
238,621
-0.08(-1.32%)
May 18, 2022
6.170
6.349
6.000
6.050
147,559
-0.17(-2.73%)
May 17, 2022
6.210
6.360
6.140
6.220
165,136
+0.16(+2.64%)
May 16, 2022
5.820
6.190
5.800
6.060
242,550
+0.08(+1.34%)
May 13, 2022
5.910
6.199
5.733
5.980
329,450
+0.15(+2.57%)
May 12, 2022
6.060
6.150
5.560
5.830
589,140
-0.31(-5.05%)
May 11, 2022
6.650
6.750
6.093
6.140
307,398
-0.57(-8.49%)
May 10, 2022
6.690
7.200
6.500
6.710
341,957
-0.19(-2.75%)
May 09, 2022
7.430
7.430
6.810
6.900
431,144
-0.39(-5.35%)
May 06, 2022
7.370
7.430
7.240
7.290
239,035
-0.04(-0.55%)
May 05, 2022
7.290
7.460
7.120
7.330
280,940
-0.07(-0.95%)
May 04, 2022
7.510
7.670
7.240
7.400
359,813
-0.09(-1.20%)
May 03, 2022
7.040
7.680
7.030
7.490
796,246
+0.50(+7.15%)
May 02, 2022
6.130
7.090
6.130
6.990
554,868
+0.73(+11.66%)
Apr 29, 2022
6.190
6.500
6.190
6.260
244,821
+0.10(+1.62%)
Apr 28, 2022
6.210
6.320
5.870
6.160
265,674
-0.08(-1.28%)
Apr 27, 2022
5.690
6.580
5.510
6.240
649,385
+0.53(+9.28%)
Apr 26, 2022
6.030
6.121
5.670
5.710
323,499
-0.29(-4.83%)
Apr 25, 2022
6.280
6.340
5.780
6.000
440,142
-0.47(-7.26%)
Apr 22, 2022
6.610
6.865
6.370
6.470
305,580
-0.22(-3.29%)
Apr 21, 2022
6.980
7.420
6.622
6.690
818,300
-0.57(-7.85%)
Apr 20, 2022
6.050
7.480
6.050
7.260
1,592,512
+1.23(+20.40%)
Apr 19, 2022
5.960
6.090
5.898
6.030
643,614
+0.07(+1.17%)
Apr 18, 2022
5.770
5.960
5.705
5.960
278,367
+0.09(+1.53%)
Apr 14, 2022
5.860
6.000
5.750
5.870
171,838
+0.01(+0.17%)
Apr 13, 2022
5.830
6.110
5.830
5.860
257,905
+0.02(+0.34%)
Apr 12, 2022
5.800
5.930
5.755
5.840
254,426
+0.15(+2.64%)
Apr 11, 2022
5.300
5.760
5.300
5.690
444,004
+0.39(+7.36%)
Apr 08, 2022
5.560
5.730
5.220
5.300
457,947
-0.26(-4.68%)
Apr 07, 2022
5.790
5.820
5.520
5.560
485,978
-0.18(-3.14%)
Apr 06, 2022
5.860
5.890
5.650
5.740
252,736
-0.15(-2.55%)
Apr 05, 2022
5.940
6.000
5.800
5.890
332,459
+0.01(+0.17%)
Apr 04, 2022
6.020
6.030
5.720
5.880
418,968
-0.10(-1.67%)
Apr 01, 2022
6.140
6.300
5.750
5.980
614,047
-0.02(-0.33%)
Mar 31, 2022
5.440
6.250
5.440
6.000
416,023
+0.52(+9.49%)
Mar 30, 2022
5.520
5.610
5.400
5.480
199,812
-0.02(-0.36%)
Mar 29, 2022
6.000
6.250
4.780
5.500
1,750,009
-0.36(-6.14%)
Mar 28, 2022
5.760
6.000
5.620
5.860
269,741
+0.13(+2.27%)
Mar 25, 2022
5.690
6.000
5.550
5.730
189,674
+0.01(+0.17%)
Mar 24, 2022
5.890
5.890
5.470
5.720
576,751
-0.15(-2.56%)
Mar 23, 2022
5.590
6.000
5.590
5.870
504,260
+0.39(+7.12%)
Mar 22, 2022
5.900
6.090
5.200
5.480
1,140,057
-0.31(-5.35%)
Mar 21, 2022
5.860
6.070
5.750
5.790
437,605
+0.09(+1.58%)
Mar 18, 2022
6.100
6.350
5.680
5.700
452,040
-0.44(-7.17%)
Mar 17, 2022
5.800
6.160
5.770
6.140
430,812
+0.42(+7.34%)
Mar 16, 2022
5.200
5.800
4.920
5.720
716,259
+0.46(+8.85%)
Mar 15, 2022
5.880
6.350
5.220
5.255
1,115,324
-0.57(-9.71%)
Mar 14, 2022
5.480
5.906
5.270
5.820
865,825
+0.34(+6.20%)
Mar 11, 2022
4.900
5.609
4.900
5.480
1,471,598
+0.62(+12.76%)
Mar 10, 2022
4.500
4.900
4.400
4.860
464,344
+0.43(+9.71%)
Mar 09, 2022
4.530
4.590
4.120
4.430
189,108
+0.01(+0.23%)
Mar 08, 2022
3.750
4.630
3.750
4.420
523,483
+0.47(+11.90%)
Mar 07, 2022
3.300
4.000
3.250
3.950
269,434
+0.72(+22.29%)
Mar 04, 2022
3.240
3.280
3.130
3.230
65,606
-0.01(-0.31%)
Mar 03, 2022
3.150
3.270
3.110
3.240
67,261
+0.10(+3.18%)
Mar 02, 2022
3.120
3.180
3.020
3.140
105,271
+0.03(+0.96%)
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
.