Target Hospitality Corp. (TH)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 11.33 | 11.56 | 11.33 | 11.47 | 11.47 | 269,044 |
| 24 may 2024 | 11.32 | 11.39 | 11.23 | 11.35 | 11.35 | 212,600 |
| 23 may 2024 | 11.44 | 11.44 | 11.19 | 11.26 | 11.26 | 275,400 |
| 22 may 2024 | 11.48 | 11.51 | 11.41 | 11.41 | 11.41 | 140,500 |
| 21 may 2024 | 11.44 | 11.54 | 11.44 | 11.50 | 11.50 | 209,500 |
| 20 may 2024 | 11.46 | 11.55 | 11.43 | 11.48 | 11.48 | 235,200 |
| 17 may 2024 | 11.55 | 11.56 | 11.36 | 11.41 | 11.41 | 254,700 |
| 16 may 2024 | 11.63 | 11.69 | 11.48 | 11.51 | 11.51 | 293,000 |
| 15 may 2024 | 11.66 | 11.71 | 11.60 | 11.67 | 11.67 | 229,500 |
| 14 may 2024 | 11.67 | 11.84 | 11.61 | 11.64 | 11.64 | 464,300 |
| 13 may 2024 | 11.57 | 11.65 | 11.42 | 11.56 | 11.56 | 264,500 |
| 10 may 2024 | 11.60 | 11.63 | 11.46 | 11.57 | 11.57 | 225,400 |
| 09 may 2024 | 11.72 | 11.72 | 11.53 | 11.66 | 11.66 | 287,400 |
| 08 may 2024 | 11.39 | 11.80 | 11.23 | 11.52 | 11.52 | 773,400 |
| 07 may 2024 | 11.12 | 11.18 | 11.04 | 11.10 | 11.10 | 382,600 |
| 06 may 2024 | 11.19 | 11.24 | 11.11 | 11.13 | 11.13 | 261,400 |
| 03 may 2024 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | 258,400 |
| 02 may 2024 | 11.14 | 11.26 | 11.06 | 11.23 | 11.23 | 297,500 |
| 01 may 2024 | 11.10 | 11.26 | 11.09 | 11.10 | 11.10 | 360,400 |
| 30 abr 2024 | 11.29 | 11.33 | 11.11 | 11.13 | 11.13 | 380,800 |
| 29 abr 2024 | 11.06 | 11.37 | 11.06 | 11.31 | 11.31 | 532,200 |
| 26 abr 2024 | 11.15 | 11.18 | 11.05 | 11.12 | 11.12 | 543,300 |
| 25 abr 2024 | 10.98 | 11.15 | 10.94 | 11.08 | 11.08 | 408,400 |
| 24 abr 2024 | 10.90 | 11.03 | 10.89 | 11.01 | 11.01 | 534,100 |
| 23 abr 2024 | 11.00 | 11.08 | 10.79 | 10.81 | 10.81 | 526,400 |
| 22 abr 2024 | 10.88 | 11.04 | 10.71 | 11.00 | 11.00 | 649,600 |
| 19 abr 2024 | 10.77 | 11.08 | 10.77 | 10.90 | 10.90 | 448,000 |
| 18 abr 2024 | 10.71 | 10.98 | 10.66 | 10.88 | 10.88 | 511,900 |
| 17 abr 2024 | 10.54 | 10.82 | 10.53 | 10.64 | 10.64 | 635,100 |
| 16 abr 2024 | 10.62 | 10.70 | 10.48 | 10.53 | 10.53 | 571,400 |
| 15 abr 2024 | 10.71 | 10.74 | 10.60 | 10.62 | 10.62 | 296,600 |
| 12 abr 2024 | 10.72 | 10.84 | 10.65 | 10.71 | 10.71 | 443,200 |
| 11 abr 2024 | 10.83 | 10.95 | 10.79 | 10.82 | 10.82 | 295,900 |
| 10 abr 2024 | 10.80 | 10.88 | 10.74 | 10.87 | 10.87 | 268,000 |
| 09 abr 2024 | 10.85 | 10.92 | 10.83 | 10.90 | 10.90 | 252,900 |
| 08 abr 2024 | 10.90 | 10.94 | 10.76 | 10.88 | 10.88 | 236,100 |
| 05 abr 2024 | 10.89 | 10.95 | 10.79 | 10.85 | 10.85 | 325,700 |
| 04 abr 2024 | 10.80 | 11.15 | 10.75 | 10.91 | 10.91 | 616,300 |
| 03 abr 2024 | 10.71 | 10.78 | 10.68 | 10.72 | 10.72 | 328,100 |
| 02 abr 2024 | 10.71 | 10.80 | 10.61 | 10.77 | 10.77 | 550,600 |
| 01 abr 2024 | 10.93 | 10.96 | 10.56 | 10.72 | 10.72 | 848,400 |
| 28 mar 2024 | 10.97 | 11.01 | 10.85 | 10.87 | 10.87 | 605,100 |
| 27 mar 2024 | 10.89 | 11.02 | 10.89 | 10.96 | 10.96 | 677,300 |
| 26 mar 2024 | 11.19 | 11.25 | 10.84 | 10.91 | 10.91 | 1,176,700 |
| 25 mar 2024 | 10.34 | 11.19 | 10.26 | 11.12 | 11.12 | 4,853,900 |
| 22 mar 2024 | 9.29 | 9.29 | 8.87 | 8.92 | 8.92 | 528,700 |
| 21 mar 2024 | 9.16 | 9.38 | 9.02 | 9.28 | 9.28 | 709,000 |
| 20 mar 2024 | 8.62 | 9.13 | 8.57 | 9.12 | 9.12 | 1,061,900 |
| 19 mar 2024 | 8.69 | 8.88 | 8.56 | 8.56 | 8.56 | 672,900 |
| 18 mar 2024 | 8.92 | 8.96 | 8.65 | 8.69 | 8.69 | 538,100 |
| 15 mar 2024 | 8.94 | 9.10 | 8.91 | 8.91 | 8.91 | 844,300 |
| 14 mar 2024 | 8.65 | 9.36 | 8.65 | 8.95 | 8.95 | 2,480,700 |
| 13 mar 2024 | 10.02 | 10.24 | 8.54 | 8.67 | 8.67 | 1,540,600 |
| 12 mar 2024 | 8.53 | 8.67 | 8.50 | 8.54 | 8.54 | 556,600 |
| 11 mar 2024 | 8.67 | 8.71 | 8.49 | 8.51 | 8.51 | 312,300 |
| 08 mar 2024 | 8.62 | 8.67 | 8.56 | 8.62 | 8.62 | 299,800 |
| 07 mar 2024 | 8.61 | 8.71 | 8.54 | 8.56 | 8.56 | 559,200 |
| 06 mar 2024 | 8.98 | 9.04 | 8.58 | 8.59 | 8.59 | 430,900 |
| 05 mar 2024 | 9.20 | 9.20 | 8.99 | 8.99 | 8.99 | 300,600 |
| 04 mar 2024 | 9.49 | 9.55 | 9.06 | 9.07 | 9.07 | 464,100 |
| 01 mar 2024 | 9.72 | 9.80 | 9.52 | 9.60 | 9.60 | 482,500 |
| 29 feb 2024 | 9.64 | 9.87 | 9.63 | 9.68 | 9.68 | 352,200 |
| 28 feb 2024 | 9.71 | 9.74 | 9.54 | 9.60 | 9.60 | 194,100 |
| 27 feb 2024 | 9.43 | 9.76 | 9.43 | 9.71 | 9.71 | 301,100 |
| 26 feb 2024 | 9.41 | 9.49 | 9.32 | 9.37 | 9.37 | 213,500 |
| 23 feb 2024 | 9.24 | 9.46 | 9.24 | 9.41 | 9.41 | 212,400 |
| 22 feb 2024 | 9.41 | 9.46 | 9.24 | 9.24 | 9.24 | 314,900 |
| 21 feb 2024 | 9.45 | 9.55 | 9.35 | 9.45 | 9.45 | 275,200 |
| 20 feb 2024 | 9.52 | 9.64 | 9.39 | 9.41 | 9.41 | 327,600 |
| 16 feb 2024 | 9.47 | 9.57 | 9.39 | 9.56 | 9.56 | 541,200 |
| 15 feb 2024 | 9.22 | 9.49 | 9.22 | 9.45 | 9.45 | 299,900 |
| 14 feb 2024 | 9.15 | 9.29 | 9.15 | 9.19 | 9.19 | 293,900 |
| 13 feb 2024 | 9.34 | 9.42 | 9.16 | 9.17 | 9.17 | 509,200 |
| 12 feb 2024 | 9.18 | 9.47 | 9.18 | 9.45 | 9.45 | 358,200 |
| 09 feb 2024 | 9.27 | 9.32 | 9.12 | 9.19 | 9.19 | 441,400 |
| 08 feb 2024 | 9.58 | 9.71 | 9.24 | 9.28 | 9.28 | 582,700 |
| 07 feb 2024 | 9.41 | 9.65 | 9.38 | 9.58 | 9.58 | 300,900 |
| 06 feb 2024 | 9.36 | 9.48 | 9.33 | 9.45 | 9.45 | 281,300 |
| 05 feb 2024 | 9.79 | 9.79 | 9.35 | 9.40 | 9.40 | 711,700 |
| 02 feb 2024 | 9.77 | 9.91 | 9.72 | 9.82 | 9.82 | 412,800 |
| 01 feb 2024 | 9.71 | 10.02 | 9.71 | 9.86 | 9.86 | 500,200 |
| 31 ene 2024 | 9.65 | 9.90 | 9.65 | 9.67 | 9.67 | 400,700 |
| 30 ene 2024 | 9.64 | 9.65 | 9.53 | 9.64 | 9.64 | 244,000 |
| 29 ene 2024 | 9.53 | 9.72 | 9.42 | 9.69 | 9.69 | 368,700 |
| 26 ene 2024 | 9.58 | 9.77 | 9.43 | 9.53 | 9.53 | 300,200 |
| 25 ene 2024 | 9.68 | 9.71 | 9.48 | 9.56 | 9.56 | 365,300 |
| 24 ene 2024 | 9.75 | 9.90 | 9.47 | 9.47 | 9.47 | 541,700 |
| 23 ene 2024 | 9.26 | 9.59 | 9.26 | 9.58 | 9.58 | 537,400 |
| 22 ene 2024 | 9.10 | 9.27 | 9.10 | 9.24 | 9.24 | 380,900 |
| 19 ene 2024 | 9.31 | 9.34 | 9.13 | 9.22 | 9.22 | 435,300 |
| 18 ene 2024 | 9.17 | 9.35 | 9.13 | 9.27 | 9.27 | 622,400 |
| 17 ene 2024 | 9.14 | 9.26 | 9.05 | 9.13 | 9.13 | 450,800 |
| 16 ene 2024 | 9.23 | 9.29 | 9.14 | 9.22 | 9.22 | 479,100 |
| 12 ene 2024 | 9.21 | 9.40 | 9.19 | 9.24 | 9.24 | 376,600 |
| 11 ene 2024 | 9.28 | 9.28 | 9.11 | 9.18 | 9.18 | 394,800 |
| 10 ene 2024 | 9.29 | 9.31 | 9.19 | 9.26 | 9.26 | 313,600 |
| 09 ene 2024 | 9.32 | 9.48 | 9.26 | 9.35 | 9.35 | 562,700 |
| 08 ene 2024 | 9.31 | 9.42 | 9.27 | 9.39 | 9.39 | 833,300 |
| 05 ene 2024 | 9.54 | 9.55 | 9.39 | 9.48 | 9.48 | 486,500 |
| 04 ene 2024 | 9.76 | 9.76 | 9.43 | 9.62 | 9.62 | 911,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.