5 DAY PERFORMANCE
-60.81%
1 MONTH PERFORMANCE
-55.87%
3 MONTH PERFORMANCE
-14.59%
6 MONTH PERFORMANCE
-5.16%
YEAR-TO-DATE PERFORMANCE
-1.37%
1 YEAR PERFORMANCE
+10.96%
Target Hospitality Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.13 | $20.14 (0.05%) | $20.54 | $19.77 | 1.64 M | $2.01 B |
| 06/18/2026 | $19.60 | $20.16 (2.86%) | $20.33 | $19.29 | 1.56 M | $2.01 B |
| 06/17/2026 | $18.87 | $19.38 (2.7%) | $19.46 | $18.80 | 1.13 M | $1.94 B |
| 06/16/2026 | $18.84 | $19.02 (0.96%) | $19.30 | $18.65 | 1.60 M | $1.90 B |
| 06/15/2026 | $18.54 | $18.91 (2%) | $19.00 | $18.38 | 1.13 M | $1.89 B |
| 06/12/2026 | $17.74 | $18.40 (3.72%) | $18.43 | $17.49 | 1.07 M | $1.84 B |
| 06/11/2026 | $17.24 | $17.67 (2.49%) | $17.73 | $17.12 | 1.39 M | $1.77 B |
| 06/10/2026 | $16.52 | $17.04 (3.15%) | $17.11 | $16.36 | 1.13 M | $1.70 B |
| 06/09/2026 | $16.85 | $16.44 (-2.43%) | $17.03 | $16.32 | 1.11 M | $1.64 B |
| 06/08/2026 | $16.10 | $16.71 (3.79%) | $16.76 | $15.95 | 1.21 M | $1.67 B |
| 06/05/2026 | $16.86 | $16.11 (-4.45%) | $16.90 | $16.06 | 943.41 K | $1.61 B |
| 06/04/2026 | $16.76 | $16.81 (0.3%) | $17.02 | $16.43 | 1.40 M | $1.68 B |
| 06/03/2026 | $16.87 | $17.06 (1.13%) | $17.06 | $16.28 | 2.27 M | $1.70 B |
| 06/02/2026 | $17.06 | $16.95 (-0.64%) | $17.28 | $16.89 | 1.15 M | $1.69 B |
| 06/01/2026 | $17.22 | $17.17 (-0.29%) | $17.40 | $17.02 | 1.51 M | $1.72 B |
| 05/29/2026 | $17.22 | $17.36 (0.81%) | $17.41 | $16.83 | 2.41 M | $1.73 B |
| 05/28/2026 | $17.21 | $17.22 (0.06%) | $17.44 | $17.05 | 6.05 M | $1.72 B |
| 05/27/2026 | $18.42 | $18.33 (-0.49%) | $18.72 | $18.27 | 797.57 K | $1.83 B |
| 05/26/2026 | $18.12 | $18.35 (1.27%) | $18.50 | $17.96 | 831.30 K | $1.83 B |
| 05/22/2026 | $18.32 | $17.90 (-2.29%) | $18.61 | $17.84 | 641.64 K | $1.79 B |
| 05/21/2026 | $18.04 | $18.22 (1%) | $18.36 | $17.93 | 604.35 K | $1.82 B |
| 05/20/2026 | $18.45 | $18.26 (-1.03%) | $18.69 | $18.10 | 577.33 K | $1.82 B |
| 05/19/2026 | $17.83 | $18.40 (3.2%) | $18.60 | $17.52 | 1.23 M | $1.84 B |
| 05/18/2026 | $18.66 | $18.00 (-3.54%) | $18.89 | $17.95 | 877.94 K | $1.80 B |
| 05/15/2026 | $17.95 | $18.66 (3.96%) | $18.93 | $17.87 | 1.36 M | $1.86 B |
| 05/14/2026 | $17.39 | $18.34 (5.46%) | $18.37 | $17.36 | 936.70 K | $1.83 B |
| 05/13/2026 | $18.00 | $17.50 (-2.78%) | $18.02 | $17.35 | 1.14 M | $1.75 B |
| 05/12/2026 | $18.08 | $17.48 (-3.32%) | $18.34 | $17.15 | 1.20 M | $1.75 B |
| 05/11/2026 | $16.29 | $18.08 (10.99%) | $18.23 | $15.70 | 5.05 M | $1.81 B |
| 05/08/2026 | $15.36 | $15.33 (-0.2%) | $15.56 | $15.12 | 912.50 K | $1.53 B |
| 05/07/2026 | $15.66 | $15.29 (-2.36%) | $15.79 | $15.28 | 1.85 M | $1.53 B |
| 05/06/2026 | $15.66 | $15.79 (0.83%) | $16.05 | $15.58 | 1.06 M | $1.58 B |
| 05/05/2026 | $15.25 | $15.65 (2.62%) | $15.79 | $15.18 | 1.09 M | $1.56 B |
| 05/04/2026 | $14.54 | $15.15 (4.2%) | $15.17 | $14.48 | 1.32 M | $1.51 B |
| 05/01/2026 | $14.54 | $14.68 (0.96%) | $14.77 | $14.38 | 1.33 M | $1.47 B |
| 04/30/2026 | $14.16 | $14.54 (2.68%) | $14.69 | $14.16 | 1.16 M | $1.45 B |
| 04/29/2026 | $14.28 | $14.19 (-0.63%) | $14.41 | $14.08 | 739.64 K | $1.42 B |
| 04/28/2026 | $14.27 | $14.34 (0.49%) | $14.44 | $14.17 | 1.03 M | $1.43 B |
| 04/27/2026 | $14.29 | $14.30 (0.07%) | $14.42 | $14.14 | 1.10 M | $1.43 B |
| 04/24/2026 | $14.04 | $14.25 (1.5%) | $14.47 | $14.02 | 1.28 M | $1.42 B |
| 04/23/2026 | $14.55 | $14.00 (-3.78%) | $14.74 | $13.75 | 3.19 M | $1.40 B |
| 04/22/2026 | $14.83 | $14.61 (-1.48%) | $14.90 | $14.36 | 7.22 M | $1.46 B |
| 04/21/2026 | $15.59 | $15.90 (1.99%) | $16.12 | $14.30 | 778.80 K | $1.59 B |
| 04/20/2026 | $14.77 | $15.61 (5.69%) | $15.65 | $14.74 | 1.62 M | $1.56 B |
| 04/17/2026 | $14.83 | $14.84 (0.07%) | $14.97 | $14.55 | 584.81 K | $1.48 B |
| 04/16/2026 | $14.68 | $14.67 (-0.07%) | $14.92 | $14.48 | 507.49 K | $1.47 B |
| 04/15/2026 | $14.41 | $14.85 (3.05%) | $14.98 | $14.34 | 718.44 K | $1.48 B |
| 04/14/2026 | $14.44 | $14.53 (0.62%) | $14.85 | $14.43 | 791.21 K | $1.45 B |
| 04/13/2026 | $14.34 | $14.44 (0.7%) | $14.62 | $13.93 | 854.38 K | $1.44 B |
| 04/10/2026 | $14.90 | $14.46 (-2.95%) | $14.97 | $14.35 | 1.02 M | $1.44 B |
| 04/09/2026 | $14.74 | $14.90 (1.09%) | $15.10 | $14.55 | 1.77 M | $1.49 B |
| 04/08/2026 | $13.91 | $14.34 (3.09%) | $14.46 | $13.73 | 882.54 K | $1.43 B |
| 04/07/2026 | $13.60 | $13.73 (0.96%) | $13.99 | $13.33 | 877.00 K | $1.37 B |
| 04/06/2026 | $13.90 | $13.62 (-2.01%) | $14.13 | $13.40 | 961.53 K | $1.36 B |
| 04/02/2026 | $12.72 | $13.88 (9.12%) | $13.90 | $12.36 | 2.06 M | $1.39 B |
| 04/01/2026 | $12.42 | $12.66 (1.93%) | $13.29 | $11.89 | 9.72 M | $1.27 B |
| 03/31/2026 | $9.38 | $9.28 (-1.07%) | $9.43 | $9.15 | 501.30 K | $927.36 M |
| 03/30/2026 | $9.64 | $9.25 (-4.05%) | $9.69 | $9.21 | 431.52 K | $924.36 M |
| 03/27/2026 | $9.56 | $9.61 (0.52%) | $9.67 | $9.43 | 349.77 K | $960.33 M |
| 03/26/2026 | $9.60 | $9.69 (0.94%) | $9.79 | $9.35 | 339.50 K | $968.33 M |
| 03/25/2026 | $9.64 | $9.67 (0.31%) | $9.73 | $9.44 | 514.90 K | $966.33 M |
| 03/24/2026 | $9.11 | $9.58 (5.16%) | $9.67 | $8.90 | 639.70 K | $957.34 M |
| 03/23/2026 | $9.12 | $9.25 (1.43%) | $9.42 | $9.04 | 526.00 K | $924.36 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.
