Skip to main content
TH logo

Target Hospitality Corp.

THNASDAQIndustrialsSpecialty Business Services

$13.79Today:- (-)1Y +93.35%

As of Oct 23, 2026 close

Market cap
$1.38B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.97$21.76
Volume (live)
-
Avg. volume (3M)
2.36M

Target Hospitality (TH) Historical Stock Prices

Analyze Target Hospitality (TH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Target Hospitality (TH) Interactive Price Chart

Interactive historical price chart showing Target Hospitality stock price movements and trends across multiple time periods.

Loading chart...

TH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202613.8114.1313.4713.7913.791.56M
Oct 22, 202615.3015.3613.5613.9613.963.48M
Oct 21, 202615.7315.9215.3215.6815.681.75M
Oct 20, 202615.3315.6515.0315.4715.471.52M
Oct 19, 202615.7815.7815.1215.3215.322.08M
Oct 16, 202615.8915.9515.1915.4615.462.53M
Oct 15, 202616.9117.2415.4416.0216.024.46M
Oct 14, 202618.3818.4416.8517.2617.261.83M
Oct 13, 202618.7718.9618.4518.7218.721.43M
Oct 12, 202618.3418.9318.1318.8418.841.44M
Oct 9, 202618.2818.5518.0318.4118.411.04M
Oct 8, 202618.4118.4518.0318.3318.331.89M
Oct 7, 202618.1918.5617.7618.2618.262.78M
Oct 6, 202618.8619.1718.4018.5418.542.10M
Oct 5, 202618.8419.0418.6718.9118.912.48M
Oct 2, 202619.1619.4518.6518.8418.848.98M
Oct 1, 202619.6420.9319.6420.4820.481.87M
Sep 30, 202619.4119.9619.3519.7219.721.44M
Sep 29, 202619.3319.7519.2119.2819.281.43M
Sep 28, 202620.7520.7518.9419.3019.301.73M
Sep 25, 202621.6821.7020.5620.5820.582.12M
Sep 24, 202620.8821.7620.8821.4521.452.76M
Sep 23, 202621.1521.4420.8821.2021.201.22M
Sep 22, 202621.1921.7320.6421.1921.191.85M
Sep 21, 202621.6521.6521.1021.2821.281.86M
Sep 18, 202620.9121.4220.6821.1921.194.95M
Sep 17, 202619.3620.7719.3220.7620.762.53M
Sep 16, 202618.8019.2618.4518.7618.761.88M
Sep 15, 202618.5518.8818.4418.7518.752.20M
Sep 14, 202619.2019.3018.4318.5518.551.55M
Sep 11, 202619.4319.5518.8519.2519.251.46M
Sep 10, 202619.1519.2018.8319.1219.122.82M
Sep 9, 202618.7519.4118.6019.2019.2011.01M
Sep 8, 202619.5520.4719.2420.2520.251.70M
Sep 4, 202618.5919.7518.5919.5219.521.43M
Sep 3, 202618.3818.8718.1018.5418.54715.83K
Sep 2, 202617.9818.5617.8618.3918.39838.98K
Sep 1, 202618.4518.5717.8018.0718.07890.17K
Aug 31, 202618.1318.6517.8818.5218.521.42M
Aug 28, 202619.0019.6518.4018.5518.551.63M
Aug 27, 202617.3019.0617.3018.9618.962.58M
Aug 26, 202618.3518.6816.7016.7816.782.09M
Aug 25, 202617.9418.1817.2017.3917.391.25M
Aug 24, 202617.6918.2317.6117.8317.83969.88K
Aug 21, 202617.6517.9317.2317.8517.851.09M
Aug 20, 202617.5917.6616.8817.6317.63914.52K
Aug 19, 202617.4817.8317.0217.0417.04675.67K
Aug 18, 202617.8817.9917.1417.4717.471.20M
Aug 17, 202617.7918.1617.5018.0718.071.17M
Aug 14, 202616.2617.5016.1917.4417.44703.30K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.