Quantcast

Target Hospitality Corp. Warrant expiring 3/15/2024 Historical Stock Prices

THWWW 
$1.7
*  
0.15
8.11%
Get THWWW Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading THWWW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.70 1.71 1.70 1.70 808
04/18/2019 1.71 1.71 1.7 1.7 808
04/17/2019 1.85 1.85 1.85 1.85 00
04/16/2019 1.85 1.85 1.84 1.85 7,900
04/15/2019 1.85 1.9 1.85 1.88 32,722
04/12/2019 1.88 1.88 1.8 1.8 416
04/11/2019 1.7 1.8088 1.7 1.8088 12,128
04/10/2019 1.6418 1.6418 1.6418 1.6418 00
04/09/2019 1.59 1.675 1.55 1.6418 375,806
04/08/2019 1.59 1.7 1.56 1.61 87,300
04/05/2019 1.47 1.47 1.46 1.46 358
04/04/2019 1.5 1.5 1.47 1.47 2,100
04/03/2019 1.45 1.6 1.41 1.6 54,733
04/02/2019 1.54 1.54 1.54 1.54 00
04/01/2019 1.54 1.54 1.54 1.54 00
03/29/2019 1.41 1.5575 1.38 1.54 74,807
03/28/2019 1.41 1.44 1.41 1.44 2,484
03/27/2019 1.4 1.4 1.4 1.4 00
03/26/2019 1.4 1.4 1.4 1.4 00
03/25/2019 1.41 1.45 1.4 1.4 58,419
03/22/2019 1.4 1.5 1.4 1.4 16,303
03/21/2019 1.56 1.58 1.4 1.5 66,795
03/20/2019 1.65 1.65 1.55 1.55 10,000
03/19/2019 1.49 1.6 1.49 1.58 130,143
03/18/2019 1.45 1.51 1.45 1.5 168,502
03/15/2019 1.42 1.42 1.42 1.42 3,000
03/14/2019 1.5 1.5 1.45 1.45 23,400
03/13/2019 1.42 1.48 1.36 1.42 00
03/12/2019 1.35 1.4 1.35 1.4 321,400
03/11/2019 1.39 1.39 1.39 1.39 00
03/08/2019 1.39 1.475 1.35 1.39 81,307
03/07/2019 1.3398 1.35 1.3398 1.35 3,600
03/06/2019 1.4 1.4 1.4 1.4 00
03/05/2019 1.4 1.4 1.4 1.4 500
03/04/2019 1.4 1.4 1.4 1.4 5,200
03/01/2019 1.38 1.38 1.37 1.37 7,295
02/28/2019 1.45 1.45 1.32 1.32 9,350
02/27/2019 1.4 1.47 1.4 1.44 199,138
02/26/2019 1.5 1.5 1.4 1.4 50,666
02/25/2019 1.5 1.5 1.4 1.4 13,024
02/22/2019 1.47 1.47 1.4 1.4 27,700
02/21/2019 1.48 1.5 1.48 1.5 4,300
02/20/2019 1.5 1.5 1.5 1.5 4,323
02/19/2019 1.6 1.6 1.35 1.4903 433,367
02/15/2019 1.29 1.5 1.29 1.33 180,129
02/14/2019 1.25 1.3 1.244 1.3 2,156
02/13/2019 1.24 1.24 1.24 1.24 300
02/12/2019 1.269 1.27 1.2 1.25 349,500
02/11/2019 1.29 1.29 1.25 1.29 9,833
02/08/2019 1.3 1.3 1.29 1.29 16,150
02/07/2019 1.215 1.28 1.2 1.25 21,300
02/06/2019 1.21 1.21 1.21 1.21 1,400
02/05/2019 1.202 1.21 1.202 1.2055 2,000
02/04/2019 1.215 1.215 1.215 1.215 00
02/01/2019 1.21 1.2212 1.2 1.215 2,900
01/31/2019 1.25 1.25 1.22 1.22 5,200
01/30/2019 1.25 1.3 1.2481 1.26 16,700
01/29/2019 1.26 1.26 1.2 1.24 5,000
01/28/2019 1.25 1.25 1.25 1.25 00
01/25/2019 1.25 1.25 1.25 1.25 00
01/24/2019 1.2999 1.2999 1.24 1.25 6,223
01/23/2019 1.25 1.25 1.24 1.24 400
01/22/2019 1.23 1.23 1.23 1.23 300
01/18/2019 1.28 1.28 1.25 1.25 2,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio