5 DAY PERFORMANCE
-42.21%
1 MONTH PERFORMANCE
-58.22%
3 MONTH PERFORMANCE
-49.87%
6 MONTH PERFORMANCE
-49.52%
YEAR-TO-DATE PERFORMANCE
-1.37%
1 YEAR PERFORMANCE
+2.33%
Target Hospitality Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.91 | $10.42 (-4.49%) | $11.00 | $10.04 | 5.22 M | $1.04 B |
| 11/04/2026 | $14.43 | $11.29 (-21.76%) | $14.43 | $11.21 | 7.24 M | $1.13 B |
| 11/03/2026 | $13.84 | $14.49 (4.7%) | $14.54 | $13.71 | 1.50 M | $1.45 B |
| 11/02/2026 | $13.86 | $13.61 (-1.8%) | $14.28 | $13.57 | 2.15 M | $1.36 B |
| 10/30/2026 | $13.67 | $13.67 (0%) | $13.77 | $13.01 | 2.82 M | $1.37 B |
| 10/29/2026 | $14.08 | $14.24 (1.14%) | $14.25 | $13.81 | 1.30 M | $1.43 B |
| 10/28/2026 | $14.44 | $14.11 (-2.29%) | $14.44 | $13.90 | 1.84 M | $1.41 B |
| 10/27/2026 | $14.06 | $14.23 (1.21%) | $14.45 | $14.00 | 1.34 M | $1.43 B |
| 10/26/2026 | $13.79 | $14.06 (1.96%) | $14.38 | $13.60 | 1.68 M | $1.41 B |
| 10/23/2026 | $13.81 | $13.79 (-0.14%) | $14.13 | $13.47 | 1.56 M | $1.38 B |
| 10/22/2026 | $15.30 | $13.96 (-8.76%) | $15.36 | $13.56 | 3.48 M | $1.40 B |
| 10/21/2026 | $15.73 | $15.68 (-0.32%) | $15.92 | $15.32 | 1.75 M | $1.57 B |
| 10/20/2026 | $15.33 | $15.47 (0.91%) | $15.65 | $15.03 | 1.52 M | $1.55 B |
| 10/19/2026 | $15.78 | $15.32 (-2.92%) | $15.78 | $15.12 | 2.08 M | $1.54 B |
| 10/16/2026 | $15.89 | $15.46 (-2.71%) | $15.95 | $15.19 | 2.53 M | $1.55 B |
| 10/15/2026 | $16.91 | $16.02 (-5.26%) | $17.24 | $15.44 | 4.46 M | $1.61 B |
| 10/14/2026 | $18.38 | $17.26 (-6.09%) | $18.44 | $16.85 | 1.83 M | $1.73 B |
| 10/13/2026 | $18.77 | $18.72 (-0.27%) | $18.96 | $18.45 | 1.43 M | $1.88 B |
| 10/12/2026 | $18.34 | $18.84 (2.73%) | $18.93 | $18.13 | 1.44 M | $1.89 B |
| 10/09/2026 | $18.28 | $18.41 (0.71%) | $18.55 | $18.03 | 1.04 M | $1.84 B |
| 10/08/2026 | $18.41 | $18.33 (-0.43%) | $18.45 | $18.03 | 1.89 M | $1.84 B |
| 10/07/2026 | $18.19 | $18.26 (0.38%) | $18.56 | $17.76 | 2.78 M | $1.83 B |
| 10/06/2026 | $18.86 | $18.54 (-1.7%) | $19.17 | $18.40 | 2.10 M | $1.86 B |
| 10/05/2026 | $18.84 | $18.91 (0.37%) | $19.04 | $18.67 | 2.48 M | $1.90 B |
| 10/02/2026 | $19.16 | $18.84 (-1.67%) | $19.45 | $18.65 | 8.98 M | $1.89 B |
| 10/01/2026 | $19.64 | $20.48 (4.28%) | $20.93 | $19.64 | 1.87 M | $2.05 B |
| 09/30/2026 | $19.41 | $19.72 (1.6%) | $19.96 | $19.35 | 1.44 M | $1.98 B |
| 09/29/2026 | $19.33 | $19.28 (-0.26%) | $19.75 | $19.21 | 1.43 M | $1.93 B |
| 09/28/2026 | $20.75 | $19.30 (-6.99%) | $20.75 | $18.94 | 1.73 M | $1.93 B |
| 09/25/2026 | $21.68 | $20.58 (-5.07%) | $21.70 | $20.56 | 2.12 M | $2.06 B |
| 09/24/2026 | $20.88 | $21.45 (2.73%) | $21.76 | $20.88 | 2.76 M | $2.15 B |
| 09/23/2026 | $21.15 | $21.20 (0.24%) | $21.44 | $20.88 | 1.22 M | $2.12 B |
| 09/22/2026 | $21.19 | $21.19 (0%) | $21.73 | $20.64 | 1.85 M | $2.12 B |
| 09/21/2026 | $21.65 | $21.28 (-1.71%) | $21.65 | $21.10 | 1.86 M | $2.13 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 |
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.
