5 DAY PERFORMANCE
+64.44%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
+10.96%
6 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
+10.96%
Target Hospitality Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.46 | $5.56 (1.83%) | $5.68 | $5.43 | 555,233 | $559.94 M |
| 03/12/2025 | $5.29 | $5.61 (6.05%) | $5.66 | $5.10 | 1.49 M | $563.46 M |
| 03/11/2025 | $5.41 | $5.40 (-0.18%) | $5.53 | $5.24 | 666,011 | $542.37 M |
| 03/10/2025 | $5.81 | $5.44 (-6.37%) | $5.81 | $5.30 | 796,200 | $546.39 M |
| 03/07/2025 | $5.82 | $5.85 (0.52%) | $5.95 | $5.63 | 863,828 | $587.57 M |
| 03/06/2025 | $6.24 | $5.89 (-5.61%) | $6.32 | $5.76 | 2.01 M | $591.58 M |
| 03/05/2025 | $5.50 | $5.54 (0.73%) | $5.62 | $5.32 | 785,810 | $556.43 M |
| 03/04/2025 | $5.44 | $5.49 (0.92%) | $5.57 | $5.36 | 622,000 | $551.41 M |
| 03/03/2025 | $5.65 | $5.55 (-1.77%) | $5.79 | $5.37 | 610,947 | $557.43 M |
| 02/28/2025 | $5.71 | $5.61 (-1.75%) | $5.77 | $5.48 | 691,800 | $563.46 M |
| 02/27/2025 | $5.78 | $5.65 (-2.25%) | $6.13 | $5.64 | 1.17 M | $567.48 M |
| 02/26/2025 | $5.36 | $5.83 (8.77%) | $5.96 | $5.22 | 2.43 M | $585.56 M |
| 02/25/2025 | $5.03 | $5.45 (8.35%) | $5.72 | $5.00 | 2.79 M | $547.39 M |
| 02/24/2025 | $4.89 | $5.05 (3.27%) | $5.34 | $4.00 | 13.06 M | $507.21 M |
| 02/21/2025 | $9.89 | $9.36 (-5.36%) | $9.92 | $9.25 | 393,921 | $940.10 M |
| 02/20/2025 | $9.75 | $9.85 (1.03%) | $9.91 | $9.67 | 405,912 | $989.32 M |
| 02/19/2025 | $9.72 | $9.79 (0.72%) | $9.97 | $9.58 | 431,800 | $983.29 M |
| 02/18/2025 | $9.56 | $9.79 (2.41%) | $10.12 | $9.45 | 616,235 | $983.29 M |
| 02/14/2025 | $9.47 | $9.21 (-2.75%) | $9.72 | $9.07 | 996,228 | $925.04 M |
| 02/13/2025 | $9.52 | $9.50 (-0.21%) | $9.56 | $9.35 | 443,263 | $954.17 M |
| 02/12/2025 | $9.21 | $9.53 (3.47%) | $9.54 | $9.09 | 737,400 | $957.18 M |
| 02/11/2025 | $9.10 | $9.35 (2.75%) | $9.68 | $9.07 | 1.14 M | $939.10 M |
| 02/10/2025 | $8.82 | $9.22 (4.54%) | $9.23 | $8.78 | 559,047 | $926.04 M |
| 02/07/2025 | $8.88 | $8.71 (-1.91%) | $8.91 | $8.63 | 252,800 | $874.82 M |
| 02/06/2025 | $9.22 | $8.89 (-3.58%) | $9.22 | $8.83 | 346,600 | $892.90 M |
| 02/05/2025 | $9.33 | $9.21 (-1.29%) | $9.46 | $9.12 | 275,500 | $925.04 M |
| 02/04/2025 | $9.50 | $9.38 (-1.26%) | $9.54 | $9.22 | 358,143 | $942.11 M |
| 02/03/2025 | $9.50 | $9.49 (-0.11%) | $9.65 | $9.40 | 440,300 | $953.16 M |
| 01/31/2025 | $9.76 | $9.63 (-1.33%) | $9.87 | $9.61 | 573,300 | $967.22 M |
| 01/30/2025 | $9.99 | $9.64 (-3.5%) | $10.05 | $9.61 | 358,700 | $968.23 M |
| 01/29/2025 | $9.85 | $9.88 (0.3%) | $10.28 | $9.75 | 561,400 | $992.33 M |
| 01/28/2025 | $9.88 | $9.31 (-5.77%) | $9.90 | $8.85 | 776,500 | $935.08 M |
| 01/27/2025 | $9.98 | $9.85 (-1.3%) | $10.13 | $9.76 | 390,700 | $989.32 M |
| 01/24/2025 | $10.28 | $9.98 (-2.92%) | $10.28 | $9.81 | 438,441 | $1.00 B |
| 01/23/2025 | $10.18 | $10.36 (1.77%) | $10.55 | $9.98 | 623,413 | $1.04 B |
| 01/22/2025 | $10.08 | $10.17 (0.89%) | $10.28 | $9.76 | 614,600 | $1.02 B |
| 01/21/2025 | $10.82 | $10.11 (-6.56%) | $10.82 | $10.10 | 761,800 | $1.02 B |
| 01/17/2025 | $10.85 | $10.65 (-1.84%) | $11.08 | $10.60 | 990,188 | $1.07 B |
| 01/16/2025 | $10.75 | $10.86 (1.02%) | $11.10 | $10.52 | 1.19 M | $1.09 B |
| 01/15/2025 | $10.25 | $10.71 (4.49%) | $10.75 | $10.01 | 1.07 M | $1.08 B |
| 01/14/2025 | $9.55 | $10.03 (5.03%) | $10.08 | $9.54 | 557,400 | $1.01 B |
| 01/13/2025 | $9.50 | $9.52 (0.21%) | $9.62 | $9.35 | 315,657 | $956.18 M |
| 01/10/2025 | $9.65 | $9.57 (-0.83%) | $9.66 | $9.41 | 272,503 | $961.20 M |
| 01/08/2025 | $9.51 | $9.72 (2.21%) | $9.78 | $9.46 | 460,609 | $976.26 M |
| 01/07/2025 | $9.62 | $9.48 (-1.46%) | $9.73 | $9.44 | 346,320 | $952.16 M |
| 01/06/2025 | $9.75 | $9.62 (-1.33%) | $9.77 | $9.41 | 358,759 | $966.22 M |
| 01/03/2025 | $9.68 | $9.68 (0%) | $9.86 | $9.67 | 260,800 | $972.25 M |
| 01/02/2025 | $9.65 | $9.69 (0.41%) | $9.87 | $9.55 | 317,400 | $973.25 M |
| 12/31/2024 | $9.52 | $9.66 (1.47%) | $9.79 | $9.51 | 274,200 | $970.24 M |
| 12/30/2024 | $9.92 | $9.50 (-4.23%) | $9.92 | $9.42 | 334,820 | $954.17 M |
| 12/27/2024 | $9.70 | $9.88 (1.86%) | $9.94 | $9.64 | 341,944 | $992.33 M |
| 12/26/2024 | $9.41 | $9.73 (3.4%) | $9.78 | $9.41 | 257,146 | $977.27 M |
| 12/24/2024 | $9.36 | $9.41 (0.53%) | $9.47 | $9.28 | 83,105 | $945.13 M |
| 12/23/2024 | $9.45 | $9.36 (-0.95%) | $9.48 | $9.29 | 218,700 | $940.10 M |
| 12/20/2024 | $9.44 | $9.42 (-0.21%) | $9.66 | $9.03 | 468,911 | $946.13 M |
| 12/19/2024 | $9.47 | $9.54 (0.74%) | $9.62 | $9.34 | 341,280 | $958.18 M |
| 12/18/2024 | $9.69 | $9.48 (-2.17%) | $9.75 | $9.38 | 376,800 | $952.16 M |
| 12/17/2024 | $9.60 | $9.62 (0.21%) | $10.17 | $9.40 | 523,205 | $966.22 M |
| 12/16/2024 | $8.70 | $9.54 (9.66%) | $9.63 | $8.68 | 718,758 | $958.18 M |
| 12/13/2024 | $8.63 | $8.67 (0.46%) | $8.69 | $8.44 | 421,944 | $870.80 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.
