Target Hospitality Stock Price History
NASDAQ: THConsumer DiscretionaryHotels/ResortsUSD
18.41+0.08 (+0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TH price history at a glance
The price history for Target Hospitality (TH) on this page begins on March 12, 2018, when the stock closed at $9.85; it most recently closed at $18.41 on October 5, 2026. The highest price in this record is $21.76, reached on September 21, 2026; the latest close is 15.4% below that peak. Across the 7 complete calendar years in the table, TH finished higher in 2 and lower in 5. Its best year was 2022 (+325.3%) and its worst was 2020 (-66.5%).
Over roughly 9 years the share price changed +86.9%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, TH has gained 135.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $21.76
- Date of high
- Sep 21, 2026
- Low since 2018
- $0.82
- Date of low
- Oct 26, 2020
- 52-week high
- $21.76
- 52-week low
- $5.97
- IPO year
- 2018
- Last close
- $18.33
TH returns
1 week
-10.50%
1 month
-9.48%
3 months
-0.60%
6 months
+23.02%
Year to date
+128.84%
1 year
+135.60%
3 years
+22.69%
5 years
+394.07%
TH price return, excluding dividends.
TH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.41 | +127.28% |
| 2025 | 8.10 | -16.28% |
| 2024 | 9.68 | -0.57% |
| 2023 | 9.73 | -35.73% |
| 2022 | 15.14 | +325.28% |
| 2021 | 3.56 | +125.32% |
| 2020 | 1.58 | -66.45% |
| 2019 | 4.71 | -53.23% |
| 2018* | 10.07 | +2.23% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
TH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.41 | 18.44 | 18.04 | 18.33 | +0.38% | |
| 18.19 | 18.56 | 17.76 | 18.26 | -1.51% | |
| 18.86 | 19.17 | 18.40 | 18.54 | -1.96% | |
| 18.84 | 19.04 | 18.67 | 18.91 | +0.37% | |
| 19.16 | 19.45 | 18.65 | 18.84 | -8.01% | |
| 19.64 | 20.93 | 19.64 | 20.48 | +3.85% | |
| 19.41 | 19.96 | 19.35 | 19.72 | +2.28% | |
| 19.33 | 19.75 | 19.21 | 19.28 | -0.10% | |
| 20.75 | 20.75 | 18.94 | 19.30 | -6.22% | |
| 21.68 | 21.70 | 20.56 | 20.58 | -4.06% | |
| 20.88 | 21.76 | 20.88 | 21.45 | +1.18% | |
| 21.15 | 21.44 | 20.88 | 21.20 | +0.05% | |
| 21.19 | 21.73 | 20.64 | 21.19 | -0.42% | |
| 21.65 | 21.65 | 21.10 | 21.28 | +0.42% | |
| 20.91 | 21.42 | 20.68 | 21.19 | +2.07% | |
| 19.36 | 20.77 | 19.32 | 20.76 | +10.66% | |
| 18.80 | 19.26 | 18.46 | 18.76 | +0.05% | |
| 18.55 | 18.88 | 18.44 | 18.75 | +1.08% | |
| 19.20 | 19.31 | 18.43 | 18.55 | -3.64% | |
| 19.43 | 19.55 | 18.85 | 19.25 | +0.68% | |
| 19.15 | 19.20 | 18.83 | 19.12 | -0.42% | |
| 18.75 | 19.41 | 18.60 | 19.20 | -5.19% | |
| 19.55 | 20.47 | 19.24 | 20.25 | +3.74% | |
| 18.59 | 19.75 | 18.59 | 19.52 | +5.29% | |
| 18.38 | 18.87 | 18.10 | 18.54 | +0.82% | |
| 17.98 | 18.56 | 17.87 | 18.39 | +1.77% | |
| 18.45 | 18.57 | 17.80 | 18.07 | -2.43% | |
| 18.13 | 18.65 | 17.88 | 18.52 | -0.16% | |
| 19.00 | 19.65 | 18.40 | 18.55 | -2.16% | |
| 17.30 | 19.06 | 17.30 | 18.96 | +12.99% | |
| 18.35 | 18.68 | 16.70 | 16.78 | -3.51% | |
| 17.94 | 18.18 | 17.20 | 17.39 | -2.47% | |
| 17.69 | 18.23 | 17.61 | 17.83 | -0.11% | |
| 17.65 | 17.93 | 17.23 | 17.85 | +1.25% | |
| 17.59 | 17.67 | 16.88 | 17.63 | +3.46% | |
| 17.48 | 17.83 | 17.03 | 17.04 | -2.46% | |
| 17.88 | 17.99 | 17.14 | 17.47 | -3.32% | |
| 17.79 | 18.16 | 17.50 | 18.07 | +3.61% | |
| 16.26 | 17.50 | 16.19 | 17.44 | +7.19% | |
| 16.06 | 16.73 | 16.00 | 16.27 | +0.81% | |
| 16.81 | 17.22 | 16.11 | 16.14 | -2.89% | |
| 16.07 | 17.29 | 16.05 | 16.62 | +3.42% | |
| 15.53 | 17.54 | 15.02 | 16.07 | -2.67% | |
| 16.19 | 16.97 | 15.89 | 16.51 | +3.19% | |
| 15.76 | 16.45 | 15.58 | 16.00 | +1.52% | |
| 16.00 | 16.21 | 15.62 | 15.76 | -1.44% | |
| 15.98 | 16.30 | 15.91 | 15.99 | +1.27% | |
| 15.22 | 15.91 | 15.06 | 15.79 | +3.88% | |
| 14.59 | 15.21 | 14.08 | 15.20 | +4.83% | |
| 14.57 | 14.96 | 14.42 | 14.50 | +0.97% | |
| 14.82 | 15.09 | 14.20 | 14.36 | -2.84% | |
| 16.08 | 16.10 | 14.48 | 14.78 | -8.20% | |
| 16.35 | 16.42 | 15.26 | 16.10 | -0.31% | |
| 16.34 | 16.75 | 16.04 | 16.15 | -1.16% | |
| 16.54 | 16.78 | 16.18 | 16.34 | -2.21% | |
| 16.69 | 16.90 | 16.56 | 16.71 | -0.65% | |
| 16.51 | 17.12 | 16.10 | 16.82 | +2.62% | |
| 16.40 | 16.77 | 16.26 | 16.39 | +0.18% | |
| 16.55 | 16.97 | 16.31 | 16.36 | -3.02% | |
| 16.94 | 17.10 | 16.68 | 16.87 | -1.06% | |
| 17.40 | 17.65 | 16.98 | 17.05 | -1.56% | |
| 17.38 | 18.06 | 17.28 | 17.32 | +3.46% | |
| 17.85 | 17.94 | 16.71 | 16.74 | -6.79% | |
| 18.30 | 18.35 | 17.61 | 17.96 | -2.60% | |
| 18.36 | 18.50 | 17.97 | 18.44 | +1.15% | |
| 17.85 | 18.53 | 17.71 | 18.23 | +1.45% | |
| 17.76 | 18.14 | 17.44 | 17.97 | +1.30% | |
| 18.83 | 18.83 | 17.59 | 17.74 | -3.95% | |
| 19.76 | 19.88 | 18.40 | 18.47 | -6.39% | |
| 20.15 | 20.25 | 19.52 | 19.73 | -3.09% | |
| 20.21 | 20.52 | 20.00 | 20.36 | -0.39% | |
| 20.27 | 20.63 | 20.06 | 20.44 | +0.84% | |
| 20.02 | 20.85 | 19.89 | 20.27 | +0.40% | |
| 20.20 | 20.83 | 19.99 | 20.19 | +0.90% | |
| 20.53 | 20.61 | 19.81 | 20.01 | -2.49% | |
| 19.77 | 20.78 | 19.74 | 20.52 | +1.89% | |
| 20.13 | 20.54 | 19.77 | 20.14 | -0.10% | |
| 19.60 | 20.33 | 19.29 | 20.16 | +4.02% | |
| 18.87 | 19.46 | 18.80 | 19.38 | +1.89% | |
| 18.84 | 19.30 | 18.65 | 19.02 | +0.58% | |
| 18.54 | 19.00 | 18.38 | 18.91 | +2.77% | |
| 17.74 | 18.43 | 17.49 | 18.40 | +4.13% | |
| 17.24 | 17.73 | 17.12 | 17.67 | +3.70% | |
| 16.52 | 17.11 | 16.36 | 17.04 | +3.65% | |
| 16.85 | 17.03 | 16.32 | 16.44 | -1.62% | |
| 16.10 | 16.76 | 15.95 | 16.71 | +3.72% | |
| 16.86 | 16.90 | 16.06 | 16.11 | -4.16% | |
| 16.76 | 17.02 | 16.44 | 16.81 | -1.47% | |
| 16.87 | 17.06 | 16.28 | 17.06 | +0.65% | |
| 17.06 | 17.28 | 16.89 | 16.95 | -1.28% | |
| 17.22 | 17.40 | 17.02 | 17.17 | -1.09% | |
| 17.22 | 17.41 | 16.83 | 17.36 | +0.81% | |
| 17.21 | 17.44 | 17.05 | 17.22 | -6.06% | |
| 18.42 | 18.72 | 18.27 | 18.33 | -0.11% | |
| 18.12 | 18.50 | 17.96 | 18.35 | +2.51% | |
| 18.32 | 18.61 | 17.84 | 17.90 | -1.76% | |
| 18.04 | 18.36 | 17.93 | 18.22 | -0.22% | |
| 18.45 | 18.69 | 18.10 | 18.26 | -0.76% | |
| 17.83 | 18.60 | 17.52 | 18.40 | +2.22% | |
| 18.66 | 18.89 | 17.95 | 18.00 | -3.54% | |
| 17.95 | 18.93 | 17.87 | 18.66 | +1.74% | |
| 17.39 | 18.37 | 17.36 | 18.34 | +4.80% | |
| 18.00 | 18.02 | 17.35 | 17.50 | +0.11% | |
| 18.08 | 18.34 | 17.15 | 17.48 | -3.32% | |
| 16.29 | 18.23 | 15.70 | 18.08 | +17.94% | |
| 15.36 | 15.56 | 15.12 | 15.33 | +0.26% | |
| 15.66 | 15.79 | 15.28 | 15.29 | -3.17% | |
| 15.66 | 16.05 | 15.58 | 15.79 | +0.89% | |
| 15.25 | 15.79 | 15.18 | 15.65 | +3.30% | |
| 14.54 | 15.17 | 14.48 | 15.15 | +3.20% | |
| 14.54 | 14.77 | 14.38 | 14.68 | +0.96% | |
| 14.16 | 14.69 | 14.16 | 14.54 | +2.47% | |
| 14.28 | 14.41 | 14.08 | 14.19 | -1.05% | |
| 14.27 | 14.44 | 14.17 | 14.34 | +0.28% | |
| 14.29 | 14.42 | 14.14 | 14.30 | +0.35% | |
| 14.04 | 14.47 | 14.02 | 14.25 | +1.79% | |
| 14.55 | 14.74 | 13.75 | 14.00 | -4.18% | |
| 14.83 | 14.90 | 14.36 | 14.61 | -8.11% | |
| 15.59 | 16.12 | 14.30 | 15.90 | +1.86% | |
| 14.77 | 15.65 | 14.74 | 15.61 | +5.19% | |
| 14.83 | 14.97 | 14.55 | 14.84 | +1.16% | |
| 14.68 | 14.92 | 14.48 | 14.67 | -1.21% | |
| 14.41 | 14.98 | 14.34 | 14.85 | +2.20% | |
| 14.44 | 14.85 | 14.43 | 14.53 | +0.62% | |
| 14.34 | 14.62 | 13.93 | 14.44 | -0.14% | |
| 14.90 | 14.97 | 14.35 | 14.46 | -2.95% | |
| 14.74 | 15.10 | 14.55 | 14.90 | +3.91% | |
| 13.91 | 14.46 | 13.73 | 14.34 | +4.44% | |
| 13.60 | 13.99 | 13.33 | 13.73 | +0.81% | |
| 13.90 | 14.13 | 13.40 | 13.62 | -1.87% | |
| 12.72 | 13.90 | 12.36 | 13.88 | +9.64% | |
| 12.42 | 13.29 | 11.89 | 12.66 | +36.42% | |
| 9.38 | 9.43 | 9.15 | 9.28 | +0.32% | |
| 9.64 | 9.69 | 9.21 | 9.25 | -3.75% | |
| 9.56 | 9.67 | 9.43 | 9.61 | -0.83% | |
| 9.60 | 9.79 | 9.35 | 9.69 | +0.21% | |
| 9.64 | 9.73 | 9.44 | 9.67 | +0.94% | |
| 9.11 | 9.67 | 8.90 | 9.58 | +3.57% | |
| 9.12 | 9.42 | 9.04 | 9.25 | +2.44% | |
| 9.14 | 9.21 | 8.82 | 9.03 | -0.77% | |
| 9.06 | 9.28 | 9.04 | 9.10 | -0.98% | |
| 9.32 | 9.42 | 9.12 | 9.19 | -2.13% | |
| 9.54 | 9.78 | 9.32 | 9.39 | +3.19% | |
| 9.28 | 9.35 | 8.91 | 9.10 | -2.26% | |
| 9.73 | 9.73 | 9.21 | 9.31 | -4.02% | |
| 9.47 | 9.90 | 9.16 | 9.70 | +6.83% | |
| 9.22 | 9.53 | 8.50 | 9.08 | +13.78% | |
| 7.83 | 8.30 | 7.80 | 7.98 | +1.01% | |
| 7.72 | 7.95 | 7.65 | 7.90 | +0.89% | |
| 7.78 | 7.87 | 7.59 | 7.83 | -1.01% | |
| 7.96 | 8.13 | 7.80 | 7.91 | -1.74% | |
| 7.70 | 8.11 | 7.65 | 8.05 | +5.64% | |
| 7.61 | 7.73 | 7.48 | 7.62 | -1.42% | |
| 7.77 | 7.81 | 7.59 | 7.73 | -0.77% | |
| 7.54 | 7.82 | 7.38 | 7.79 | +1.83% | |
| 7.07 | 7.90 | 6.95 | 7.65 | +8.05% | |
| 6.89 | 7.14 | 6.65 | 7.08 | +6.15% | |
| 6.90 | 7.08 | 6.53 | 6.67 | +1.99% | |
| 6.62 | 6.66 | 6.38 | 6.54 | -1.36% | |
| 6.93 | 6.93 | 6.46 | 6.63 | -5.15% | |
| 6.96 | 7.03 | 6.87 | 6.99 | -0.14% | |
| 7.09 | 7.17 | 6.99 | 7.00 | -1.55% | |
| 7.18 | 7.20 | 7.06 | 7.11 | -0.56% | |
| 7.08 | 7.21 | 7.04 | 7.15 | +0.99% | |
| 7.44 | 7.44 | 7.04 | 7.08 | -4.07% | |
| 7.44 | 7.49 | 7.31 | 7.38 | 0.00% | |
| 7.22 | 7.49 | 7.19 | 7.38 | +1.10% | |
| 7.30 | 7.37 | 7.12 | 7.30 | +0.41% | |
| 7.22 | 7.34 | 7.16 | 7.27 | +0.83% | |
| 7.15 | 7.26 | 7.07 | 7.21 | +0.14% | |
| 7.18 | 7.25 | 7.07 | 7.20 | +0.70% | |
| 7.00 | 7.28 | 7.00 | 7.15 | +1.56% | |
| 6.88 | 7.15 | 6.85 | 7.04 | +2.18% | |
| 6.74 | 6.92 | 6.70 | 6.89 | +1.47% | |
| 6.80 | 6.85 | 6.70 | 6.79 | +0.44% | |
| 6.90 | 6.92 | 6.72 | 6.76 | -2.59% | |
| 7.13 | 7.15 | 6.92 | 6.94 | -3.07% | |
| 7.38 | 7.41 | 7.15 | 7.16 | -3.11% | |
| 7.61 | 7.61 | 7.33 | 7.39 | -3.52% | |
| 7.69 | 7.76 | 7.60 | 7.66 | 0.00% | |
| 7.53 | 7.71 | 7.44 | 7.66 | +1.86% | |
| 7.47 | 7.69 | 7.28 | 7.52 | -0.92% | |
| 7.86 | 7.87 | 7.55 | 7.59 | -3.80% | |
| 8.04 | 8.10 | 7.88 | 7.89 | -1.74% | |
| 8.17 | 8.27 | 8.01 | 8.03 | -1.47% | |
| 8.23 | 8.26 | 8.10 | 8.15 | -1.21% | |
| 8.28 | 8.44 | 8.23 | 8.25 | -0.36% | |
| 8.00 | 8.41 | 7.94 | 8.28 | +3.50% | |
| 7.96 | 8.04 | 7.90 | 8.00 | -0.37% | |
| 8.04 | 8.09 | 7.95 | 8.03 | -0.12% | |
| 8.06 | 8.25 | 7.97 | 8.04 | -1.11% | |
| 8.08 | 8.23 | 8.00 | 8.13 | +0.37% | |
| 8.02 | 8.18 | 8.01 | 8.10 | +1.12% | |
| 8.13 | 8.13 | 7.93 | 8.01 | -1.23% | |
| 8.40 | 8.43 | 8.09 | 8.11 | -3.45% | |
| 8.43 | 8.46 | 8.33 | 8.40 | -0.94% | |
| 8.42 | 8.50 | 8.32 | 8.48 | +0.71% | |
| 8.34 | 8.48 | 8.26 | 8.42 | +1.08% | |
| 8.20 | 8.34 | 8.16 | 8.33 | +1.34% | |
| 8.14 | 8.31 | 8.10 | 8.22 | +1.61% | |
| 8.40 | 8.54 | 8.07 | 8.09 | -2.88% | |
| 8.44 | 8.49 | 8.27 | 8.33 | -0.48% | |
| 8.51 | 8.64 | 8.33 | 8.37 | -1.76% | |
| 8.59 | 8.64 | 8.47 | 8.52 | -0.70% | |
| 8.61 | 8.64 | 8.44 | 8.58 | +0.12% | |
| 8.79 | 8.88 | 8.50 | 8.57 | -2.06% | |
| 8.68 | 8.95 | 8.68 | 8.75 | +0.92% | |
| 8.59 | 8.72 | 8.54 | 8.67 | +0.81% | |
| 8.44 | 8.66 | 8.28 | 8.60 | +1.90% | |
| 8.20 | 8.47 | 8.16 | 8.44 | +2.43% | |
| 8.11 | 8.35 | 7.93 | 8.24 | +6.05% | |
| 7.72 | 7.91 | 7.57 | 7.77 | +0.13% | |
| 8.00 | 8.12 | 7.75 | 7.76 | +0.13% | |
| 7.94 | 7.94 | 7.66 | 7.75 | -2.27% | |
| 7.72 | 7.96 | 7.43 | 7.93 | +1.67% | |
| 7.72 | 7.90 | 7.62 | 7.80 | +1.56% | |
| 7.48 | 7.69 | 7.40 | 7.68 | +2.13% | |
| 7.26 | 7.57 | 7.16 | 7.52 | +4.01% | |
| 7.00 | 7.28 | 6.83 | 7.23 | +3.29% | |
| 6.90 | 7.11 | 6.77 | 7.00 | +1.30% | |
| 7.12 | 7.22 | 6.87 | 6.91 | +2.98% | |
| 6.52 | 6.74 | 6.35 | 6.71 | +3.39% | |
| 6.34 | 6.72 | 6.27 | 6.49 | +1.72% | |
| 6.36 | 7.03 | 6.22 | 6.38 | +1.43% | |
| 6.15 | 6.32 | 6.10 | 6.29 | +1.13% | |
| 6.34 | 6.35 | 6.10 | 6.22 | -2.20% | |
| 6.50 | 6.58 | 6.20 | 6.36 | -2.60% | |
| 6.79 | 6.79 | 6.49 | 6.53 | -2.10% | |
| 6.47 | 6.75 | 6.24 | 6.67 | +4.06% | |
| 6.46 | 6.46 | 5.97 | 6.41 | -1.69% | |
| 8.00 | 8.19 | 6.51 | 6.52 | -15.54% | |
| 7.41 | 7.72 | 7.35 | 7.72 | +4.47% | |
| 7.72 | 7.84 | 7.35 | 7.39 | -5.01% | |
| 7.72 | 7.84 | 7.49 | 7.78 | +1.17% | |
| 7.56 | 7.84 | 7.45 | 7.69 | +0.92% | |
| 7.30 | 7.65 | 7.24 | 7.62 | +3.67% | |
| 7.15 | 7.75 | 7.15 | 7.35 | +3.23% | |
| 7.26 | 7.27 | 7.09 | 7.12 | -1.66% | |
| 7.50 | 7.58 | 7.20 | 7.24 | -3.21% | |
| 7.21 | 7.56 | 7.18 | 7.48 | +3.60% | |
| 7.25 | 7.38 | 7.16 | 7.22 | -0.55% | |
| 7.35 | 7.38 | 7.16 | 7.26 | -0.95% | |
| 7.16 | 7.39 | 7.09 | 7.33 | +2.37% | |
| 7.01 | 7.18 | 7.00 | 7.16 | +2.29% | |
| 7.02 | 7.09 | 6.95 | 7.00 | -0.28% | |
| 7.27 | 7.36 | 7.00 | 7.02 | -3.31% | |
| 7.58 | 7.58 | 7.18 | 7.26 | -2.29% | |
| 7.36 | 7.52 | 7.26 | 7.43 | -0.13% | |
| 7.39 | 7.74 | 7.29 | 7.44 | +1.09% | |
| 7.58 | 7.74 | 7.33 | 7.36 | -3.29% | |
| 7.77 | 7.84 | 7.57 | 7.61 | -2.19% | |
| 7.74 | 7.83 | 7.62 | 7.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TH chart for longer ranges.