5 DAY PERFORMANCE
-57.89%
1 MONTH PERFORMANCE
-55.74%
3 MONTH PERFORMANCE
-60.81%
6 MONTH PERFORMANCE
-12.51%
YEAR-TO-DATE PERFORMANCE
-1.37%
1 YEAR PERFORMANCE
-8.78%
Target Hospitality Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.30 | $21.28 (-0.09%) | $21.49 | $21.11 | 1.86 M | $2.14 B |
| 09/18/2026 | $20.91 | $21.19 (1.34%) | $21.42 | $20.68 | 4.95 M | $2.12 B |
| 09/17/2026 | $19.36 | $20.76 (7.23%) | $20.77 | $19.32 | 2.53 M | $2.08 B |
| 09/16/2026 | $18.80 | $18.76 (-0.21%) | $19.26 | $18.45 | 1.88 M | $1.88 B |
| 09/15/2026 | $18.55 | $18.75 (1.08%) | $18.88 | $18.44 | 2.20 M | $1.88 B |
| 09/14/2026 | $19.20 | $18.55 (-3.39%) | $19.31 | $18.43 | 1.55 M | $1.86 B |
| 09/11/2026 | $19.43 | $19.25 (-0.93%) | $19.55 | $18.85 | 1.46 M | $1.93 B |
| 09/10/2026 | $19.15 | $19.12 (-0.16%) | $19.20 | $18.83 | 2.82 M | $1.92 B |
| 09/09/2026 | $18.75 | $19.20 (2.4%) | $19.41 | $18.60 | 11.01 M | $1.92 B |
| 09/08/2026 | $19.55 | $20.25 (3.58%) | $20.47 | $19.24 | 1.70 M | $2.03 B |
| 09/04/2026 | $18.59 | $19.52 (5%) | $19.75 | $18.59 | 1.43 M | $1.96 B |
| 09/03/2026 | $18.38 | $18.54 (0.87%) | $18.87 | $18.10 | 715.83 K | $1.86 B |
| 09/02/2026 | $17.98 | $18.39 (2.28%) | $18.56 | $17.86 | 839.00 K | $1.84 B |
| 09/01/2026 | $18.45 | $18.07 (-2.06%) | $18.57 | $17.80 | 890.20 K | $1.81 B |
| 08/31/2026 | $18.13 | $18.52 (2.15%) | $18.65 | $17.88 | 1.42 M | $1.86 B |
| 08/28/2026 | $19.00 | $18.55 (-2.37%) | $19.65 | $18.40 | 1.63 M | $1.86 B |
| 08/27/2026 | $17.30 | $18.96 (9.6%) | $19.06 | $17.30 | 2.58 M | $1.90 B |
| 08/26/2026 | $18.35 | $16.78 (-8.56%) | $18.68 | $16.70 | 2.09 M | $1.68 B |
| 08/25/2026 | $17.94 | $17.39 (-3.07%) | $18.18 | $17.20 | 1.25 M | $1.74 B |
| 08/24/2026 | $17.69 | $17.83 (0.79%) | $18.23 | $17.61 | 969.88 K | $1.79 B |
| 08/21/2026 | $17.65 | $17.85 (1.13%) | $17.93 | $17.23 | 1.09 M | $1.79 B |
| 08/20/2026 | $17.59 | $17.63 (0.23%) | $17.67 | $16.88 | 914.52 K | $1.77 B |
| 08/19/2026 | $17.48 | $17.04 (-2.52%) | $17.83 | $17.02 | 675.70 K | $1.71 B |
| 08/18/2026 | $17.88 | $17.47 (-2.29%) | $17.99 | $17.14 | 1.20 M | $1.75 B |
| 08/17/2026 | $17.79 | $18.07 (1.57%) | $18.16 | $17.50 | 1.17 M | $1.81 B |
| 08/14/2026 | $16.26 | $17.44 (7.26%) | $17.50 | $16.19 | 703.30 K | $1.75 B |
| 08/13/2026 | $16.06 | $16.27 (1.31%) | $16.73 | $16.00 | 941.66 K | $1.63 B |
| 08/12/2026 | $16.81 | $16.14 (-3.99%) | $17.22 | $16.11 | 1.04 M | $1.62 B |
| 08/11/2026 | $16.07 | $16.62 (3.42%) | $17.29 | $16.05 | 1.97 M | $1.67 B |
| 08/10/2026 | $15.53 | $16.07 (3.48%) | $17.54 | $15.02 | 2.00 M | $1.61 B |
| 08/07/2026 | $16.19 | $16.51 (1.98%) | $16.97 | $15.89 | 1.59 M | $1.65 B |
| 08/06/2026 | $15.76 | $16.00 (1.52%) | $16.45 | $15.58 | 1.26 M | $1.60 B |
| 08/05/2026 | $16.00 | $15.76 (-1.5%) | $16.21 | $15.62 | 1.09 M | $1.57 B |
| 08/04/2026 | $15.98 | $15.99 (0.06%) | $16.30 | $15.91 | 958.40 K | $1.60 B |
| 08/03/2026 | $15.22 | $15.79 (3.75%) | $15.91 | $15.06 | 932.61 K | $1.58 B |
| 07/31/2026 | $14.59 | $15.20 (4.18%) | $15.21 | $14.08 | 1.38 M | $1.52 B |
| 07/30/2026 | $14.57 | $14.50 (-0.48%) | $14.96 | $14.42 | 1.08 M | $1.45 B |
| 07/29/2026 | $14.82 | $14.36 (-3.1%) | $15.09 | $14.20 | 1.17 M | $1.44 B |
| 07/28/2026 | $16.08 | $14.78 (-8.08%) | $16.10 | $14.48 | 1.45 M | $1.48 B |
| 07/27/2026 | $16.35 | $16.10 (-1.53%) | $16.42 | $15.26 | 1.39 M | $1.61 B |
| 07/24/2026 | $16.34 | $16.15 (-1.16%) | $16.75 | $16.04 | 582.94 K | $1.61 B |
| 07/23/2026 | $16.54 | $16.34 (-1.21%) | $16.77 | $16.18 | 659.50 K | $1.63 B |
| 07/22/2026 | $16.69 | $16.71 (0.12%) | $16.90 | $16.56 | 544.15 K | $1.67 B |
| 07/21/2026 | $16.51 | $16.82 (1.88%) | $17.12 | $16.10 | 807.23 K | $1.68 B |
| 07/20/2026 | $16.40 | $16.39 (-0.06%) | $16.77 | $16.26 | 531.30 K | $1.64 B |
| 07/17/2026 | $16.55 | $16.36 (-1.15%) | $16.97 | $16.31 | 703.00 K | $1.63 B |
| 07/16/2026 | $16.94 | $16.87 (-0.41%) | $17.10 | $16.68 | 843.03 K | $1.69 B |
| 07/15/2026 | $17.40 | $17.05 (-2.01%) | $17.65 | $16.98 | 594.87 K | $1.70 B |
| 07/14/2026 | $17.38 | $17.32 (-0.35%) | $18.06 | $17.28 | 1.09 M | $1.73 B |
| 07/13/2026 | $17.85 | $16.74 (-6.22%) | $17.94 | $16.71 | 1.03 M | $1.67 B |
| 07/10/2026 | $18.30 | $17.96 (-1.86%) | $18.35 | $17.61 | 636.00 K | $1.79 B |
| 07/09/2026 | $18.36 | $18.44 (0.44%) | $18.50 | $17.97 | 655.70 K | $1.84 B |
| 07/08/2026 | $17.85 | $18.23 (2.13%) | $18.53 | $17.71 | 1.03 M | $1.82 B |
| 07/07/2026 | $17.76 | $17.97 (1.18%) | $18.14 | $17.44 | 1.54 M | $1.80 B |
| 07/06/2026 | $18.83 | $17.74 (-5.79%) | $18.83 | $17.59 | 1.82 M | $1.77 B |
| 07/02/2026 | $19.76 | $18.47 (-6.53%) | $19.88 | $18.40 | 1.30 M | $1.85 B |
| 07/01/2026 | $20.15 | $19.73 (-2.08%) | $20.25 | $19.52 | 3.06 M | $1.97 B |
| 06/30/2026 | $20.21 | $20.36 (0.74%) | $20.52 | $20.00 | 1.38 M | $2.03 B |
| 06/29/2026 | $20.27 | $20.44 (0.84%) | $20.63 | $20.06 | 1.39 M | $2.04 B |
| 06/26/2026 | $20.02 | $20.27 (1.25%) | $20.85 | $19.89 | 3.46 M | $2.03 B |
| 06/25/2026 | $20.20 | $20.19 (-0.05%) | $20.83 | $19.99 | 1.07 M | $2.02 B |
| 06/24/2026 | $20.53 | $20.01 (-2.53%) | $20.61 | $19.81 | 1.49 M | $2.00 B |
| 06/23/2026 | $19.77 | $20.52 (3.79%) | $20.78 | $19.74 | 1.54 M | $2.05 B |
| 06/22/2026 | $20.13 | $20.14 (0.05%) | $20.54 | $19.77 | 1.64 M | $2.01 B |
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.
