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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.56$3.5683,300——
2021-12-30$3.56$3.56156,900——
2021-12-29$3.71$3.71453,400——
2021-12-28$3.55$3.55246,900——
2021-12-27$3.21$3.21146,800——
2021-12-23$3.31$3.3161,500——
2021-12-22$3.37$3.37145,300——
2021-12-21$3.43$3.4370,900——
2021-12-20$3.18$3.18159,700——
2021-12-17$3.29$3.29173,400——
2021-12-16$3.18$3.18145,500——
2021-12-15$3.30$3.30120,400——
2021-12-14$3.32$3.3274,600——
2021-12-13$3.36$3.36221,300——
2021-12-10$3.35$3.35193,900——
2021-12-09$3.56$3.56110,400——
2021-12-08$3.56$3.5670,300——
2021-12-07$3.45$3.45126,400——
2021-12-06$3.39$3.39184,900——
2021-12-03$3.55$3.55100,800——
2021-12-02$3.55$3.5580,400——
2021-12-01$3.54$3.5486,900——
2021-11-30$3.69$3.6989,300——
2021-11-29$3.87$3.87120,100——
2021-11-26$4.00$4.0045,600——
2021-11-24$4.16$4.1642,400——
2021-11-23$3.98$3.9884,500——
2021-11-22$3.99$3.99176,000——
2021-11-19$3.95$3.9577,800——
2021-11-18$4.08$4.08118,600——
2021-11-17$4.26$4.26126,800——
2021-11-16$4.65$4.65100,800——
2021-11-15$4.80$4.80142,800——
2021-11-12$4.95$4.95228,000——
2021-11-11$4.90$4.90262,600——
2021-11-10$4.49$4.49138,300——
2021-11-09$4.76$4.76330,300——
2021-11-08$4.47$4.47126,800——
2021-11-05$4.15$4.1599,600——
2021-11-04$4.14$4.1456,500——
2021-11-03$4.10$4.1031,200——
2021-11-02$4.05$4.0552,000——
2021-11-01$4.18$4.1852,300——
2021-10-29$4.14$4.1430,500——
2021-10-28$4.06$4.0664,800——
2021-10-27$4.14$4.14102,700——
2021-10-26$4.16$4.1684,400——
2021-10-25$3.96$3.96150,500——
2021-10-22$3.68$3.6847,300——
2021-10-21$3.61$3.6153,100——
2021-10-20$3.67$3.6726,500——
2021-10-19$3.67$3.6736,200——
2021-10-18$3.68$3.6843,800——
2021-10-15$3.71$3.7168,000——
2021-10-14$3.73$3.7340,100——
2021-10-13$3.76$3.7622,600——
2021-10-12$3.81$3.8140,900——
2021-10-11$3.78$3.7845,000——
2021-10-08$3.95$3.9545,600——
2021-10-07$4.08$4.0864,900——
2021-10-06$3.88$3.8858,400——
2021-10-05$4.02$4.0260,000——
2021-10-04$3.95$3.9575,400——
2021-10-01$3.95$3.9545,200——
2021-09-30$3.73$3.7329,100——
2021-09-29$3.77$3.7736,400——
2021-09-28$3.78$3.78144,300——
2021-09-27$3.94$3.9489,400——
2021-09-24$3.93$3.9344,300——
2021-09-23$3.89$3.8974,900——
2021-09-22$3.93$3.9377,300——
2021-09-21$3.79$3.7958,000——
2021-09-20$3.75$3.75177,000——
2021-09-17$3.54$3.54371,200——
2021-09-16$3.63$3.6339,900——
2021-09-15$3.53$3.53144,500——
2021-09-14$3.52$3.52131,000——
2021-09-13$3.83$3.8360,400——
2021-09-10$3.86$3.8681,300——
2021-09-09$3.97$3.97127,100——
2021-09-08$4.12$4.12103,600——
2021-09-07$4.19$4.19119,600——
2021-09-03$4.14$4.14111,200——
2021-09-02$4.06$4.06117,700——
2021-09-01$3.96$3.9670,000——
2021-08-31$3.98$3.9845,900——
2021-08-30$3.92$3.9243,100——
2021-08-27$3.93$3.9375,500——
2021-08-26$3.73$3.7393,600——
2021-08-25$3.91$3.9186,400——
2021-08-24$3.81$3.81199,600——
2021-08-23$3.42$3.42103,300——
2021-08-20$3.47$3.47102,100——
2021-08-19$3.30$3.30224,900——
2021-08-18$3.30$3.3086,200——
2021-08-17$3.37$3.3762,500——
2021-08-16$3.45$3.45274,700——
2021-08-13$3.41$3.41110,900——
2021-08-12$3.37$3.37178,900——
2021-08-11$3.62$3.62180,300——
2021-08-10$4.03$4.03148,400——
2021-08-09$3.86$3.86248,400——
2021-08-06$3.61$3.6150,000——
2021-08-05$3.54$3.5452,000——
2021-08-04$3.45$3.4599,500——
2021-08-03$3.53$3.5385,000——
2021-08-02$3.55$3.5598,000——
2021-07-30$3.58$3.58111,600——
2021-07-29$3.61$3.6147,100——
2021-07-28$3.56$3.56470,100——
2021-07-27$3.67$3.67121,300——
2021-07-26$3.71$3.71137,800——
2021-07-23$3.56$3.5685,900——
2021-07-22$3.58$3.5883,300——
2021-07-21$3.71$3.71162,000——
2021-07-20$3.56$3.56119,700——
2021-07-19$3.32$3.32234,000——
2021-07-16$3.30$3.30159,900——
2021-07-15$3.35$3.35119,900——
2021-07-14$3.39$3.39164,600——
2021-07-13$3.39$3.39284,800——
2021-07-12$3.71$3.71123,900——
2021-07-09$3.66$3.66154,100——
2021-07-08$3.42$3.42123,200——
2021-07-07$3.48$3.48186,700——
2021-07-06$3.61$3.61228,500——
2021-07-02$3.74$3.74369,500——
2021-07-01$3.99$3.99255,800——
2021-06-30$3.71$3.71308,400——
2021-06-29$3.80$3.80326,100——
2021-06-28$4.05$4.05433,900——
2021-06-25$4.16$4.161,566,600——
2021-06-24$4.37$4.37647,000——
2021-06-23$4.54$4.541,342,300——
2021-06-22$3.88$3.88178,500——
2021-06-21$3.90$3.90168,100——
2021-06-18$3.84$3.84294,800——
2021-06-17$3.62$3.62274,100——
2021-06-16$3.97$3.97124,600——
2021-06-15$4.00$4.00270,600——
2021-06-14$4.07$4.0779,200——
2021-06-11$4.13$4.13112,200——
2021-06-10$4.00$4.00194,200——
2021-06-09$4.14$4.14289,700——
2021-06-08$4.13$4.13394,800——
2021-06-07$4.44$4.44794,000——
2021-06-04$3.73$3.73277,000——
2021-06-03$3.77$3.77346,500——
2021-06-02$3.95$3.95480,700——
2021-06-01$4.10$4.10882,200——
2021-05-28$3.85$3.85602,300——
2021-05-27$3.70$3.702,044,500——
2021-05-26$3.24$3.24273,500——
2021-05-25$3.14$3.14366,400——
2021-05-24$2.94$2.94324,000——
2021-05-21$2.90$2.90243,100——
2021-05-20$2.81$2.81126,600——
2021-05-19$2.70$2.70125,800——
2021-05-18$2.75$2.75111,300——
2021-05-17$2.74$2.74180,600——
2021-05-14$2.77$2.77388,100——
2021-05-13$2.30$2.30546,000——
2021-05-12$2.41$2.41331,100——
2021-05-11$2.48$2.48482,400——
2021-05-10$2.69$2.69251,500——
2021-05-07$2.79$2.79447,800——
2021-05-06$2.62$2.62230,600——
2021-05-05$2.80$2.80155,700——
2021-05-04$2.86$2.86202,400——
2021-05-03$2.96$2.96352,000——
2021-04-30$2.79$2.79402,300——
2021-04-29$3.07$3.07411,800——
2021-04-28$2.89$2.89261,100——
2021-04-27$2.87$2.87475,800——
2021-04-26$2.97$2.97477,500——
2021-04-23$2.88$2.88263,800——
2021-04-22$2.75$2.75353,900——
2021-04-21$2.82$2.82508,900——
2021-04-20$2.65$2.65612,300——
2021-04-19$3.01$3.01751,000——
2021-04-16$2.79$2.791,043,200——
2021-04-15$3.26$3.26633,100——
2021-04-14$3.23$3.23563,400——
2021-04-13$3.39$3.39786,200——
2021-04-12$3.42$3.422,909,700——
2021-04-09$3.13$3.13836,000——
2021-04-08$3.36$3.362,697,000——
2021-04-07$3.64$3.6412,978,600——
2021-04-06$3.23$3.2327,016,300——
2021-04-05$2.60$2.601,214,400——
2021-04-01$2.17$2.171,077,500——
2021-03-31$2.51$2.51862,700——
2021-03-30$2.20$2.20668,000——
2021-03-29$2.35$2.351,732,200——
2021-03-26$2.33$2.331,195,800——
2021-03-25$1.86$1.86182,800——
2021-03-24$1.93$1.93205,700——
2021-03-23$1.79$1.79172,700——
2021-03-22$1.84$1.84153,400——
2021-03-19$1.86$1.86619,000——
2021-03-18$1.95$1.95104,500——
2021-03-17$1.97$1.9762,600——
2021-03-16$1.94$1.94177,500——
2021-03-15$1.96$1.96117,900——
2021-03-12$1.89$1.89108,500——
2021-03-11$1.88$1.88439,200——
2021-03-10$1.79$1.79353,600——
2021-03-09$1.93$1.93692,300——
2021-03-08$1.76$1.76187,400——
2021-03-05$1.68$1.68560,700——
2021-03-04$1.62$1.62613,300——
2021-03-03$1.65$1.65191,900——
2021-03-02$1.64$1.64237,200——
2021-03-01$1.70$1.70195,000——
2021-02-26$1.67$1.67414,400——
2021-02-25$1.79$1.79267,100——
2021-02-24$1.91$1.91285,700——
2021-02-23$2.01$2.01252,300——
2021-02-22$1.99$1.99362,100——
2021-02-19$1.95$1.95214,000——
2021-02-18$1.90$1.90361,200——
2021-02-17$2.25$2.25246,600——
2021-02-16$2.38$2.38627,700——
2021-02-12$2.18$2.1897,200——
2021-02-11$2.17$2.1799,000——
2021-02-10$2.22$2.22335,300——
2021-02-09$2.27$2.27438,500——
2021-02-08$2.06$2.06399,000——
2021-02-05$1.82$1.82117,300——
2021-02-04$1.80$1.80109,600——
2021-02-03$1.78$1.78170,300——
2021-02-02$1.88$1.88226,200——
2021-02-01$1.88$1.88228,700——
2021-01-29$1.77$1.77436,600——
2021-01-28$1.74$1.74371,100——
2021-01-27$1.64$1.64326,800——
2021-01-26$1.57$1.57102,900——
2021-01-25$1.57$1.57123,200——
2021-01-22$1.58$1.5893,000——
2021-01-21$1.55$1.5578,200——
2021-01-20$1.57$1.5765,900——
2021-01-19$1.56$1.56183,600——
2021-01-15$1.57$1.57110,000——
2021-01-14$1.60$1.60150,800——
2021-01-13$1.60$1.6092,100——
2021-01-12$1.60$1.6082,400——
2021-01-11$1.59$1.59105,900——
2021-01-08$1.64$1.64145,700——
2021-01-07$1.74$1.74157,800——
2021-01-06$1.72$1.72121,000——
2021-01-05$1.67$1.67103,400——
2021-01-04$1.62$1.62114,400——