NASDAQ:TH | Historical Stock Price | Target Hospitality Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.79$1.52$2.94$5.69$11.01$21.282018-03-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.58$1.58100,300——
2020-12-30$1.60$1.6051,900——
2020-12-29$1.61$1.6154,500——
2020-12-28$1.69$1.6991,600——
2020-12-24$1.61$1.6141,700——
2020-12-23$1.60$1.6081,500——
2020-12-22$1.56$1.56217,600——
2020-12-21$1.68$1.68166,900——
2020-12-18$1.83$1.83357,900——
2020-12-17$1.80$1.8060,100——
2020-12-16$1.82$1.8275,800——
2020-12-15$1.83$1.83131,600——
2020-12-14$1.68$1.68117,200——
2020-12-11$1.79$1.79169,800——
2020-12-10$1.99$1.99127,300——
2020-12-09$1.81$1.81266,000——
2020-12-08$1.86$1.86202,200——
2020-12-07$1.68$1.68228,200——
2020-12-04$1.69$1.69146,900——
2020-12-03$1.59$1.5986,000——
2020-12-02$1.60$1.6098,000——
2020-12-01$1.53$1.53107,000——
2020-11-30$1.58$1.5895,700——
2020-11-27$1.65$1.6581,300——
2020-11-25$1.58$1.58294,400——
2020-11-24$1.76$1.76259,000——
2020-11-23$1.66$1.66346,000——
2020-11-20$1.52$1.52120,800——
2020-11-19$1.57$1.57333,100——
2020-11-18$1.71$1.71676,600——
2020-11-17$1.42$1.4283,400——
2020-11-16$1.42$1.42145,900——
2020-11-13$1.39$1.39106,400——
2020-11-12$1.37$1.37107,500——
2020-11-11$1.42$1.4298,900——
2020-11-10$1.43$1.43359,200——
2020-11-09$1.42$1.42590,200——
2020-11-06$1.39$1.39408,600——
2020-11-05$1.40$1.404,171,600——
2020-11-04$0.94$0.94115,800——
2020-11-03$1.03$1.03103,400——
2020-11-02$0.91$0.9174,900——
2020-10-30$0.87$0.87231,900——
2020-10-29$0.84$0.84253,700——
2020-10-28$0.83$0.83263,000——
2020-10-27$0.94$0.94299,900——
2020-10-26$1.07$1.07146,000——
2020-10-23$1.17$1.1795,300——
2020-10-22$1.18$1.1845,200——
2020-10-21$1.18$1.1849,300——
2020-10-20$1.18$1.1888,100——
2020-10-19$1.17$1.17191,900——
2020-10-16$1.19$1.1956,400——
2020-10-15$1.23$1.2367,600——
2020-10-14$1.22$1.2247,700——
2020-10-13$1.23$1.2380,300——
2020-10-12$1.25$1.2562,800——
2020-10-09$1.27$1.2773,100——
2020-10-08$1.30$1.3062,400——
2020-10-07$1.23$1.2350,600——
2020-10-06$1.22$1.2267,400——
2020-10-05$1.26$1.2642,600——
2020-10-02$1.23$1.2365,800——
2020-10-01$1.18$1.18126,000——
2020-09-30$1.22$1.22150,200——
2020-09-29$1.20$1.2079,800——
2020-09-28$1.22$1.2287,300——
2020-09-25$1.21$1.2163,000——
2020-09-24$1.23$1.23114,000——
2020-09-23$1.18$1.18130,500——
2020-09-22$1.26$1.2678,600——
2020-09-21$1.28$1.2895,600——
2020-09-18$1.35$1.35263,700——
2020-09-17$1.33$1.33180,900——
2020-09-16$1.23$1.2396,500——
2020-09-15$1.23$1.2331,700——
2020-09-14$1.24$1.24135,100——
2020-09-11$1.19$1.19185,900——
2020-09-10$1.29$1.2989,900——
2020-09-09$1.32$1.32139,700——
2020-09-08$1.34$1.34130,300——
2020-09-04$1.39$1.3982,300——
2020-09-03$1.38$1.38129,000——
2020-09-02$1.39$1.39223,900——
2020-09-01$1.40$1.40295,600——
2020-08-31$1.45$1.45156,000——
2020-08-28$1.54$1.54100,900——
2020-08-27$1.53$1.53245,000——
2020-08-26$1.44$1.44197,200——
2020-08-25$1.41$1.41152,400——
2020-08-24$1.44$1.44325,600——
2020-08-21$1.43$1.43281,800——
2020-08-20$1.46$1.46151,500——
2020-08-19$1.46$1.46164,200——
2020-08-18$1.47$1.47147,100——
2020-08-17$1.55$1.55112,100——
2020-08-14$1.65$1.65139,100——
2020-08-13$1.56$1.56103,100——
2020-08-12$1.55$1.55188,100——
2020-08-11$1.63$1.63559,600——
2020-08-10$1.51$1.51428,300——
2020-08-07$1.45$1.45237,100——
2020-08-06$1.48$1.4870,600——
2020-08-05$1.48$1.48120,600——
2020-08-04$1.51$1.51122,000——
2020-08-03$1.46$1.46201,900——
2020-07-31$1.43$1.43196,700——
2020-07-30$1.52$1.52143,200——
2020-07-29$1.53$1.53141,800——
2020-07-28$1.47$1.47124,300——
2020-07-27$1.50$1.50351,400——
2020-07-24$1.49$1.49153,600——
2020-07-23$1.47$1.47159,700——
2020-07-22$1.50$1.50240,100——
2020-07-21$1.66$1.66169,500——
2020-07-20$1.58$1.58138,100——
2020-07-17$1.72$1.72193,100——
2020-07-16$1.56$1.56155,100——
2020-07-15$1.63$1.63367,400——
2020-07-14$1.49$1.49235,800——
2020-07-13$1.45$1.45222,300——
2020-07-10$1.50$1.50418,100——
2020-07-09$1.33$1.33373,400——
2020-07-08$1.38$1.38678,900——
2020-07-07$1.41$1.41765,400——
2020-07-06$1.54$1.54223,900——
2020-07-02$1.59$1.59155,500——
2020-07-01$1.66$1.66233,800——
2020-06-30$1.69$1.69272,900——
2020-06-29$1.67$1.67347,000——
2020-06-26$1.57$1.571,250,400——
2020-06-25$1.75$1.75160,600——
2020-06-24$1.70$1.70300,300——
2020-06-23$1.92$1.92209,900——
2020-06-22$1.78$1.78229,500——
2020-06-19$1.96$1.96388,400——
2020-06-18$2.14$2.14213,400——
2020-06-17$2.14$2.14388,600——
2020-06-16$2.15$2.15366,100——
2020-06-15$2.15$2.15341,400——
2020-06-12$2.46$2.46152,400——
2020-06-11$2.35$2.35200,100——
2020-06-10$2.92$2.92148,400——
2020-06-09$3.04$3.04231,400——
2020-06-08$3.64$3.64528,700——
2020-06-05$2.93$2.93260,700——
2020-06-04$2.56$2.56139,900——
2020-06-03$2.53$2.5387,700——
2020-06-02$2.33$2.33174,400——
2020-06-01$2.19$2.19305,300——
2020-05-29$2.38$2.38120,600——
2020-05-28$2.61$2.61323,800——
2020-05-27$2.20$2.20147,300——
2020-05-26$2.05$2.05175,100——
2020-05-22$1.96$1.9653,500——
2020-05-21$1.96$1.9655,100——
2020-05-20$1.92$1.9262,300——
2020-05-19$1.89$1.89108,100——
2020-05-18$1.99$1.99105,400——
2020-05-15$1.72$1.7264,300——
2020-05-14$1.57$1.5788,600——
2020-05-13$1.71$1.7198,200——
2020-05-12$1.64$1.6458,000——
2020-05-11$1.83$1.8377,600——
2020-05-08$1.90$1.90106,100——
2020-05-07$1.68$1.6865,700——
2020-05-06$1.67$1.6746,800——
2020-05-05$1.68$1.68116,200——
2020-05-04$1.79$1.7980,800——
2020-05-01$1.82$1.82120,800——
2020-04-30$2.02$2.02142,400——
2020-04-29$2.08$2.08282,700——
2020-04-28$1.82$1.82410,200——
2020-04-27$1.58$1.58143,000——
2020-04-24$1.59$1.5948,600——
2020-04-23$1.60$1.6097,200——
2020-04-22$1.51$1.5177,000——
2020-04-21$1.52$1.5287,000——
2020-04-20$1.51$1.51251,800——
2020-04-17$1.72$1.72111,600——
2020-04-16$1.49$1.49439,200——
2020-04-15$1.50$1.50183,000——
2020-04-14$1.66$1.6680,200——
2020-04-13$1.69$1.6969,600——
2020-04-09$1.74$1.74185,300——
2020-04-08$1.71$1.71386,200——
2020-04-07$1.68$1.68164,900——
2020-04-06$1.73$1.73106,700——
2020-04-03$1.55$1.5597,800——
2020-04-02$1.48$1.48112,300——
2020-04-01$1.46$1.46238,600——
2020-03-31$1.99$1.9978,200——
2020-03-30$1.87$1.87110,200——
2020-03-27$1.94$1.94975,600——
2020-03-26$1.96$1.96135,900——
2020-03-25$1.80$1.80172,800——
2020-03-24$1.36$1.36305,700——
2020-03-23$1.26$1.26184,100——
2020-03-20$1.45$1.45250,500——
2020-03-19$1.37$1.37357,300——
2020-03-18$1.56$1.56245,600——
2020-03-17$2.02$2.02203,200——
2020-03-16$1.62$1.62456,700——
2020-03-13$1.77$1.77442,600——
2020-03-12$1.70$1.70629,300——
2020-03-11$2.47$2.47361,100——
2020-03-10$2.61$2.61466,300——
2020-03-09$3.00$3.00834,800——
2020-03-06$4.24$4.24156,100——
2020-03-05$4.42$4.42323,900——
2020-03-04$4.51$4.51179,400——
2020-03-03$4.48$4.48167,000——
2020-03-02$4.75$4.75173,400——
2020-02-28$4.68$4.68243,200——
2020-02-27$4.66$4.66275,800——
2020-02-26$4.55$4.5553,500——
2020-02-25$4.76$4.7689,200——
2020-02-24$4.70$4.70154,600——
2020-02-21$4.80$4.80109,200——
2020-02-20$5.05$5.0564,300——
2020-02-19$5.07$5.0783,300——
2020-02-18$5.08$5.08138,700——
2020-02-14$5.24$5.2439,500——
2020-02-13$5.33$5.3341,500——
2020-02-12$5.34$5.3464,900——
2020-02-11$5.27$5.2772,700——
2020-02-10$5.53$5.5351,900——
2020-02-07$5.50$5.50106,900——
2020-02-06$5.44$5.4470,900——
2020-02-05$5.63$5.63162,500——
2020-02-04$5.63$5.6377,100——
2020-02-03$5.64$5.64140,700——
2020-01-31$5.47$5.47189,700——
2020-01-30$5.57$5.57327,300——
2020-01-29$5.51$5.51122,900——
2020-01-28$5.28$5.28220,600——
2020-01-27$5.17$5.1789,100——
2020-01-24$5.30$5.30119,100——
2020-01-23$5.26$5.26128,400——
2020-01-22$5.20$5.20116,300——
2020-01-21$5.25$5.2595,500——
2020-01-17$5.32$5.3270,000——
2020-01-16$5.26$5.2658,200——
2020-01-15$5.24$5.2494,000——
2020-01-14$5.03$5.03446,700——
2020-01-13$5.24$5.24236,500——
2020-01-10$5.07$5.07755,200——
2020-01-09$5.16$5.16144,600——
2020-01-08$5.25$5.25129,600——
2020-01-07$4.87$4.8759,800——
2020-01-06$4.85$4.85109,600——
2020-01-03$4.71$4.71111,000——
2020-01-02$4.81$4.81150,800——