Target Hospitality Corp. Common Stockのデータ

Target Hospitality Corp. Common Stockの基本情報

名前 Target Hospitality Corp. Common Stock
ティッカー TH
国 United States
上場年 2018.0
セクター Consumer Services

Target Hospitality Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.59 2.16 2.26 2.38 627700.0 2.38
2021-02-12 2.2 2.09 2.15 2.18 97200.0 2.18
2021-02-11 2.25 2.1 2.25 2.17 99000.0 2.17
2021-02-10 2.36 2.1 2.34 2.22 335300.0 2.22
2021-02-09 2.38 2.08 2.17 2.27 438500.0 2.27
2021-02-08 2.08 1.79 1.86 2.06 399000.0 2.06
2021-02-05 1.88 1.79 1.88 1.82 117300.0 1.82
2021-02-04 1.82 1.78 1.8 1.8 109600.0 1.8
2021-02-03 1.88 1.76 1.86 1.78 170300.0 1.78
2021-02-02 1.95 1.78 1.9 1.88 226200.0 1.88
2021-02-01 1.92 1.77 1.85 1.88 228700.0 1.88
2021-01-29 1.95 1.67 1.81 1.77 436600.0 1.77
2021-01-28 1.89 1.66 1.73 1.74 371100.0 1.74
2021-01-27 1.68 1.5 1.52 1.64 326800.0 1.64
2021-01-26 1.59 1.51 1.57 1.57 102900.0 1.57
2021-01-25 1.59 1.53 1.59 1.57 123200.0 1.57
2021-01-22 1.58 1.55 1.55 1.58 93000.0 1.58
2021-01-21 1.59 1.55 1.59 1.55 78200.0 1.55
2021-01-20 1.59 1.55 1.57 1.57 65900.0 1.57
2021-01-19 1.61 1.53 1.58 1.56 183600.0 1.56
2021-01-15 1.62 1.56 1.62 1.57 110000.0 1.57
2021-01-14 1.64 1.58 1.6 1.6 150800.0 1.6
2021-01-13 1.65 1.56 1.62 1.6 92100.0 1.6
2021-01-12 1.62 1.58 1.58 1.6 82400.0 1.6
2021-01-11 1.69 1.57 1.65 1.59 105900.0 1.59
2021-01-08 1.79 1.58 1.74 1.64 145700.0 1.64
2021-01-07 1.85 1.7 1.85 1.74 157800.0 1.74
2021-01-06 1.76 1.67 1.7 1.72 121000.0 1.72
2021-01-05 1.72 1.6 1.63 1.67 103400.0 1.67
2021-01-04 1.69 1.56 1.6 1.62 114400.0 1.62
2020-12-31 1.63 1.55 1.58 1.58 100300.0 1.58
2020-12-30 1.63 1.58 1.62 1.6 51900.0 1.6
2020-12-29 1.7 1.58 1.7 1.61 54500.0 1.61
2020-12-28 1.72 1.61 1.66 1.69 91600.0 1.69
2020-12-24 1.62 1.58 1.6 1.61 41700.0 1.61
2020-12-23 1.66 1.57 1.6 1.6 81500.0 1.6
2020-12-22 1.68 1.54 1.66 1.56 217600.0 1.56
2020-12-21 1.87 1.6 1.8 1.68 166900.0 1.68
2020-12-18 1.95 1.76 1.83 1.83 357900.0 1.83
2020-12-17 1.86 1.78 1.85 1.8 60100.0 1.8
2020-12-16 1.87 1.75 1.82 1.82 75800.0 1.82
2020-12-15 1.86 1.68 1.69 1.83 131600.0 1.83
2020-12-14 1.85 1.68 1.83 1.68 117200.0 1.68
2020-12-11 2.0 1.75 2.0 1.79 169800.0 1.79
2020-12-10 2.01 1.81 1.84 1.99 127300.0 1.99
2020-12-09 2.06 1.79 1.9 1.81 266000.0 1.81
2020-12-08 1.89 1.7 1.7 1.86 202200.0 1.86
2020-12-07 1.8 1.66 1.7 1.68 228200.0 1.68
2020-12-04 1.7 1.58 1.62 1.69 146900.0 1.69
2020-12-03 1.65 1.57 1.62 1.59 86000.0 1.59
2020-12-02 1.61 1.53 1.53 1.6 98000.0 1.6
2020-12-01 1.64 1.51 1.63 1.53 107000.0 1.53
2020-11-30 1.68 1.55 1.66 1.58 95700.0 1.58
2020-11-27 1.66 1.56 1.58 1.65 81300.0 1.65
2020-11-25 1.79 1.56 1.76 1.58 294400.0 1.58
2020-11-24 1.85 1.74 1.84 1.76 259000.0 1.76
2020-11-23 1.73 1.53 1.55 1.66 346000.0 1.66
2020-11-20 1.57 1.5 1.51 1.52 120800.0 1.52
2020-11-19 1.97 1.52 1.75 1.57 333100.0 1.57
2020-11-18 1.99 1.44 1.44 1.71 676600.0 1.71
2020-11-17 1.44 1.4 1.41 1.42 83400.0 1.42
2020-11-16 1.43 1.39 1.41 1.42 145900.0 1.42
2020-11-13 1.41 1.37 1.38 1.39 106400.0 1.39
2020-11-12 1.44 1.36 1.44 1.37 107500.0 1.37
2020-11-11 1.43 1.37 1.42 1.42 98900.0 1.42
2020-11-10 1.47 1.28 1.4 1.43 359200.0 1.43
2020-11-09 1.71 1.35 1.42 1.42 590200.0 1.42
2020-11-06 1.43 1.34 1.37 1.38 408600.0 1.38
2020-11-05 1.51 0.97 1.01 1.4 4171600.0 1.4
2020-11-04 1.05 0.93 1.02 0.94 115800.0 0.94
2020-11-03 1.05 0.93 0.93 1.03 103400.0 1.03
2020-11-02 0.94 0.87 0.91 0.91 74900.0 0.91
2020-10-30 0.91 0.84 0.89 0.87 231900.0 0.87
2020-10-29 0.88 0.82 0.85 0.84 253700.0 0.84
2020-10-28 0.96 0.82 0.92 0.83 263000.0 0.83
2020-10-27 1.12 0.92 1.08 0.94 299900.0 0.94
2020-10-26 1.18 1.06 1.18 1.07 146000.0 1.07
2020-10-23 1.22 1.16 1.2 1.17 95300.0 1.17
2020-10-22 1.2 1.17 1.2 1.18 45200.0 1.18
2020-10-21 1.2 1.17 1.18 1.18 49300.0 1.18
2020-10-20 1.22 1.16 1.19 1.18 88100.0 1.18
2020-10-19 1.24 1.16 1.21 1.16 191900.0 1.16
2020-10-16 1.23 1.18 1.19 1.19 56400.0 1.19
2020-10-15 1.25 1.18 1.19 1.23 67600.0 1.23
2020-10-14 1.28 1.21 1.22 1.22 49100.0 1.22
2020-10-13 1.28 1.2 1.26 1.23 80300.0 1.23
2020-10-12 1.3 1.23 1.27 1.25 62800.0 1.25
2020-10-09 1.32 1.26 1.32 1.27 73100.0 1.27
2020-10-08 1.32 1.25 1.25 1.3 62400.0 1.3
2020-10-07 1.25 1.2 1.22 1.23 50600.0 1.23
2020-10-06 1.3 1.21 1.27 1.22 67400.0 1.22
2020-10-05 1.3 1.24 1.26 1.26 42600.0 1.26
2020-10-02 1.23 1.17 1.17 1.23 65800.0 1.23
2020-10-01 1.23 1.17 1.22 1.18 126000.0 1.18
2020-09-30 1.32 1.17 1.23 1.22 150200.0 1.22
2020-09-29 1.26 1.15 1.21 1.2 79800.0 1.2
2020-09-28 1.3 1.21 1.24 1.22 87300.0 1.22
2020-09-25 1.24 1.19 1.22 1.21 63000.0 1.21
2020-09-24 1.25 1.17 1.18 1.23 114000.0 1.23
2020-09-23 1.27 1.17 1.26 1.18 130500.0 1.18
2020-09-22 1.3 1.23 1.28 1.26 78600.0 1.26
2020-09-21 1.35 1.21 1.35 1.28 95600.0 1.28
2020-09-18 1.36 1.23 1.35 1.35 263700.0 1.35
2020-09-17 1.33 1.25 1.28 1.33 180900.0 1.33
2020-09-16 1.25 1.22 1.24 1.23 96500.0 1.23
2020-09-15 1.26 1.21 1.24 1.23 31700.0 1.23
2020-09-14 1.25 1.2 1.23 1.24 135100.0 1.24
2020-09-11 1.3 1.17 1.29 1.19 185900.0 1.19
2020-09-10 1.34 1.26 1.34 1.29 89900.0 1.29
2020-09-09 1.36 1.31 1.36 1.32 139700.0 1.32
2020-09-08 1.39 1.31 1.39 1.34 130300.0 1.34
2020-09-04 1.41 1.32 1.41 1.39 82300.0 1.39
2020-09-03 1.43 1.35 1.36 1.38 129000.0 1.38
2020-09-02 1.41 1.31 1.39 1.39 223900.0 1.39
2020-09-01 1.46 1.38 1.45 1.39 295600.0 1.39
2020-08-31 1.54 1.4 1.52 1.45 156000.0 1.45
2020-08-28 1.57 1.46 1.53 1.54 100900.0 1.54
2020-08-27 1.54 1.45 1.45 1.53 245000.0 1.53
2020-08-26 1.45 1.39 1.42 1.44 197200.0 1.44
2020-08-25 1.48 1.4 1.44 1.41 152400.0 1.41
2020-08-24 1.47 1.39 1.45 1.44 325600.0 1.44
2020-08-21 1.48 1.37 1.45 1.43 281800.0 1.43
2020-08-20 1.49 1.42 1.44 1.46 151500.0 1.46
2020-08-19 1.49 1.42 1.47 1.46 164200.0 1.46
2020-08-18 1.57 1.45 1.55 1.47 147100.0 1.47
2020-08-17 1.69 1.54 1.68 1.55 112100.0 1.55
2020-08-14 1.67 1.55 1.55 1.65 139100.0 1.65
2020-08-13 1.61 1.53 1.61 1.56 103100.0 1.56
2020-08-12 1.69 1.48 1.66 1.55 188100.0 1.55
2020-08-11 1.72 1.48 1.51 1.63 559600.0 1.63
2020-08-10 1.55 1.38 1.5 1.51 428300.0 1.51
2020-08-07 1.5 1.43 1.5 1.45 237100.0 1.45
2020-08-06 1.5 1.45 1.49 1.48 70600.0 1.48
2020-08-05 1.52 1.44 1.51 1.48 120600.0 1.48
2020-08-04 1.52 1.45 1.45 1.51 122000.0 1.51
2020-08-03 1.52 1.38 1.44 1.46 201900.0 1.46
2020-07-31 1.54 1.41 1.5 1.43 196700.0 1.43
2020-07-30 1.56 1.43 1.5 1.52 143200.0 1.52
2020-07-29 1.54 1.42 1.46 1.53 141800.0 1.53
2020-07-28 1.5 1.41 1.47 1.47 124300.0 1.47
2020-07-27 1.6 1.39 1.54 1.5 351400.0 1.5
2020-07-24 1.58 1.47 1.48 1.49 153600.0 1.49
2020-07-23 1.58 1.47 1.58 1.47 159700.0 1.47
2020-07-22 1.69 1.5 1.67 1.5 240100.0 1.5
2020-07-21 1.71 1.61 1.64 1.66 169500.0 1.66
2020-07-20 1.77 1.58 1.75 1.58 138100.0 1.58
2020-07-17 1.74 1.56 1.56 1.72 193100.0 1.72
2020-07-16 1.65 1.54 1.64 1.56 155100.0 1.56
2020-07-15 1.65 1.5 1.54 1.63 367400.0 1.63
2020-07-14 1.5 1.39 1.45 1.49 235800.0 1.49
2020-07-13 1.52 1.37 1.48 1.45 222300.0 1.45
2020-07-10 1.51 1.26 1.28 1.5 418100.0 1.5
2020-07-09 1.36 1.25 1.32 1.33 373400.0 1.33
2020-07-08 1.41 1.26 1.4 1.38 678900.0 1.38
2020-07-07 1.58 1.37 1.54 1.41 765400.0 1.41
2020-07-06 1.65 1.51 1.64 1.54 223900.0 1.54
2020-07-02 1.7 1.58 1.65 1.59 155500.0 1.59
2020-07-01 1.72 1.56 1.68 1.66 233800.0 1.66
2020-06-30 1.72 1.57 1.68 1.69 272900.0 1.69
2020-06-29 1.7 1.55 1.58 1.67 347000.0 1.67
2020-06-26 1.77 1.57 1.76 1.57 1250400.0 1.57
2020-06-25 1.76 1.65 1.65 1.75 160600.0 1.75
2020-06-24 1.88 1.62 1.86 1.7 300300.0 1.7
2020-06-23 1.94 1.77 1.82 1.92 209900.0 1.92
2020-06-22 2.0 1.75 1.95 1.78 229500.0 1.78
2020-06-19 2.17 1.91 2.15 1.96 388400.0 1.96
2020-06-18 2.17 2.07 2.16 2.14 213400.0 2.14
2020-06-17 2.2 1.97 2.15 2.14 388600.0 2.14
2020-06-16 2.28 2.12 2.2 2.15 366100.0 2.15
2020-06-15 2.44 2.12 2.39 2.15 341400.0 2.15
2020-06-12 2.67 2.32 2.48 2.46 152400.0 2.46
2020-06-11 2.71 2.3 2.71 2.35 200100.0 2.35
2020-06-10 3.02 2.87 3.01 2.92 148400.0 2.92
2020-06-09 3.64 3.0 3.59 3.04 231400.0 3.04
2020-06-08 4.29 3.0 3.03 3.64 528700.0 3.64
2020-06-05 3.18 2.83 2.96 2.93 260700.0 2.93
2020-06-04 2.6 2.3 2.53 2.56 139900.0 2.56
2020-06-03 2.57 2.31 2.41 2.53 87700.0 2.53
2020-06-02 2.37 2.12 2.25 2.33 174400.0 2.33
2020-06-01 2.75 2.16 2.38 2.19 305300.0 2.19
2020-05-29 2.75 2.34 2.65 2.38 120600.0 2.38
2020-05-28 2.98 2.37 2.49 2.61 323800.0 2.61
2020-05-27 2.29 2.06 2.12 2.2 147300.0 2.2
2020-05-26 2.38 1.95 1.95 2.05 175100.0 2.05
2020-05-22 2.0 1.91 1.96 1.96 53500.0 1.96
2020-05-21 2.01 1.89 1.91 1.96 55100.0 1.96
2020-05-20 1.98 1.89 1.95 1.92 62300.0 1.92
2020-05-19 2.01 1.83 2.01 1.89 108100.0 1.89
2020-05-18 2.0 1.75 1.75 1.99 105400.0 1.99
2020-05-15 1.75 1.62 1.62 1.72 64300.0 1.72
2020-05-14 1.65 1.53 1.65 1.57 88600.0 1.57
2020-05-13 1.71 1.55 1.68 1.71 98200.0 1.71
2020-05-12 1.86 1.61 1.86 1.64 58000.0 1.64
2020-05-11 1.96 1.75 1.91 1.83 77600.0 1.83
2020-05-08 1.9 1.71 1.71 1.9 106100.0 1.9
2020-05-07 1.81 1.65 1.69 1.68 65700.0 1.68
2020-05-06 1.74 1.62 1.66 1.67 46800.0 1.67
2020-05-05 2.0 1.63 1.79 1.68 116200.0 1.68
2020-05-04 1.85 1.65 1.83 1.78 80800.0 1.78
2020-05-01 2.08 1.74 2.0 1.82 120800.0 1.82
2020-04-30 2.11 1.84 2.08 2.02 142400.0 2.02
2020-04-29 2.31 1.84 1.92 2.08 282700.0 2.08
2020-04-28 1.84 1.6 1.66 1.82 410200.0 1.82
2020-04-27 1.68 1.55 1.61 1.58 143000.0 1.58
2020-04-24 1.64 1.5 1.62 1.59 48600.0 1.59
2020-04-23 1.62 1.48 1.51 1.6 97200.0 1.6
2020-04-22 1.64 1.48 1.56 1.51 77000.0 1.51
2020-04-21 1.53 1.4 1.46 1.52 87000.0 1.52
2020-04-20 1.72 1.45 1.71 1.51 251800.0 1.51
2020-04-17 1.74 1.5 1.51 1.72 111600.0 1.72
2020-04-16 1.52 1.45 1.52 1.49 439200.0 1.49
2020-04-15 1.66 1.42 1.6 1.5 183000.0 1.5
2020-04-14 1.8 1.61 1.77 1.66 80200.0 1.66
2020-04-13 1.82 1.62 1.82 1.69 69600.0 1.69
2020-04-09 1.87 1.7 1.77 1.74 185300.0 1.74
2020-04-08 1.74 1.62 1.74 1.71 386200.0 1.71
2020-04-07 2.07 1.67 1.81 1.68 164900.0 1.68
2020-04-06 1.84 1.56 1.62 1.73 106700.0 1.73
2020-04-03 1.64 1.4 1.47 1.55 97800.0 1.55
2020-04-02 1.59 1.42 1.43 1.48 112300.0 1.48
2020-04-01 2.18 1.43 1.89 1.46 238600.0 1.46
2020-03-31 2.01 1.7 1.86 1.99 78200.0 1.99
2020-03-30 2.0 1.78 1.94 1.87 110200.0 1.87
2020-03-27 1.95 1.73 1.88 1.94 975600.0 1.94
2020-03-26 2.22 1.71 1.86 1.96 135900.0 1.96
2020-03-25 1.91 1.36 1.41 1.8 172800.0 1.8
2020-03-24 1.47 1.26 1.29 1.36 305700.0 1.36
2020-03-23 1.47 1.21 1.44 1.26 184100.0 1.26
2020-03-20 1.56 1.23 1.38 1.45 250500.0 1.45
2020-03-19 1.66 1.19 1.59 1.37 357300.0 1.37
2020-03-18 1.93 1.45 1.89 1.56 245600.0 1.56
2020-03-17 2.09 1.56 1.65 2.02 203200.0 2.02
2020-03-16 1.73 1.53 1.7 1.62 456700.0 1.62
2020-03-13 1.96 1.61 1.86 1.77 442600.0 1.77
2020-03-12 2.13 1.69 1.78 1.7 629300.0 1.7
2020-03-11 2.66 2.33 2.51 2.47 361100.0 2.47
2020-03-10 3.0 2.26 3.0 2.61 466300.0 2.61
2020-03-09 4.0 2.98 3.96 3.0 834800.0 3.0
2020-03-06 4.45 4.19 4.31 4.24 156100.0 4.24
2020-03-05 4.55 4.36 4.44 4.42 323900.0 4.42
2020-03-04 4.54 4.31 4.54 4.51 179400.0 4.51
2020-03-03 4.72 4.31 4.71 4.48 167000.0 4.48
2020-03-02 4.95 4.51 4.54 4.75 173400.0 4.75
2020-02-28 4.85 4.15 4.58 4.68 243200.0 4.68
2020-02-27 4.83 4.35 4.46 4.66 275800.0 4.66
2020-02-26 4.82 4.41 4.75 4.55 53500.0 4.55
2020-02-25 4.91 4.52 4.69 4.76 89200.0 4.76
2020-02-24 4.74 4.48 4.66 4.7 154600.0 4.7
2020-02-21 5.08 4.69 5.08 4.8 109200.0 4.8
2020-02-20 5.17 4.99 5.06 5.05 64300.0 5.05
2020-02-19 5.29 5.02 5.12 5.07 83300.0 5.07
2020-02-18 5.29 4.99 5.24 5.08 138700.0 5.08