TechTarget, Inc. (TTGT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

75.72+1.51 (+2.03%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2021	75.30	75.86	74.26	75.72	75.72	137,400
Apr 14, 2021	72.89	75.06	72.89	74.21	74.21	138,500
Apr 13, 2021	72.42	73.24	71.52	73.13	73.13	153,600
Apr 12, 2021	72.58	72.58	70.75	71.90	71.90	114,600
Apr 09, 2021	70.22	72.91	69.95	72.58	72.58	155,100
Apr 08, 2021	70.47	72.10	69.32	70.97	70.97	265,100
Apr 07, 2021	71.08	71.20	68.27	68.56	68.56	189,300
Apr 06, 2021	70.84	73.09	70.70	71.59	71.59	217,800
Apr 05, 2021	74.58	74.58	69.77	71.05	71.05	187,500
Apr 01, 2021	70.82	72.66	70.01	71.20	71.20	155,900
Mar 31, 2021	67.78	71.05	67.78	69.45	69.45	316,900
Mar 30, 2021	67.19	68.63	65.65	67.94	67.94	169,200
Mar 29, 2021	68.09	69.44	65.58	67.55	67.55	287,200
Mar 26, 2021	68.88	72.13	66.07	68.78	68.78	253,600
Mar 25, 2021	67.98	69.69	66.74	68.60	68.60	211,900
Mar 24, 2021	72.95	73.43	69.13	69.15	69.15	246,900
Mar 23, 2021	73.46	75.55	71.78	72.54	72.54	277,300
Mar 22, 2021	76.45	77.08	74.60	74.72	74.72	162,800
Mar 19, 2021	74.20	76.22	73.32	75.24	75.24	437,600
Mar 18, 2021	79.34	79.90	73.93	74.22	74.22	190,600
Mar 17, 2021	79.54	80.99	77.93	80.15	80.15	173,100
Mar 16, 2021	78.99	81.52	76.43	80.41	80.41	203,700
Mar 15, 2021	82.64	83.21	80.27	80.98	80.98	200,000
Mar 12, 2021	82.68	83.53	80.55	83.17	83.17	177,500
Mar 11, 2021	80.82	84.46	80.17	84.27	84.27	273,000
Mar 10, 2021	75.74	80.17	75.74	78.60	78.60	317,900
Mar 09, 2021	72.57	75.82	72.57	75.28	75.28	440,900
Mar 08, 2021	77.09	79.49	70.50	71.42	71.42	321,400
Mar 05, 2021	76.00	79.54	72.35	77.50	77.50	591,700
Mar 04, 2021	77.56	79.00	73.65	75.85	75.85	570,900
Mar 03, 2021	87.17	87.17	78.62	78.88	78.88	372,000
Mar 02, 2021	93.24	93.24	86.08	86.77	86.77	281,600
Mar 01, 2021	86.15	90.21	85.90	89.65	89.65	345,900
Feb 26, 2021	81.50	85.01	79.77	83.63	83.63	236,900
Feb 25, 2021	84.16	86.98	80.73	81.58	81.58	345,600
Feb 24, 2021	82.42	84.20	79.74	83.95	83.95	316,200
Feb 23, 2021	85.00	85.65	78.27	83.57	83.57	551,100
Feb 22, 2021	90.60	91.23	86.29	86.80	86.80	288,900
Feb 19, 2021	90.49	93.04	90.23	91.50	91.50	484,800
Feb 18, 2021	93.17	93.71	88.76	89.88	89.88	436,200
Feb 17, 2021	95.75	96.57	92.01	92.62	92.62	265,900
Feb 16, 2021	100.31	101.12	95.38	95.39	95.39	430,100
Feb 12, 2021	91.34	99.23	91.34	98.65	98.65	370,700
Feb 11, 2021	94.80	95.08	85.00	92.50	92.50	500,100
Feb 10, 2021	97.38	99.30	93.29	93.68	93.68	472,200
Feb 09, 2021	93.00	97.41	92.85	96.30	96.30	473,600
Feb 08, 2021	90.14	93.01	88.60	92.80	92.80	285,200
Feb 05, 2021	85.15	89.28	84.71	88.79	88.79	295,400
Feb 04, 2021	82.01	84.70	81.75	84.56	84.56	264,800
Feb 03, 2021	81.19	82.48	80.86	81.99	81.99	198,900
Feb 02, 2021	81.51	82.54	77.51	81.51	81.51	580,600
Feb 01, 2021	76.06	81.30	75.63	80.51	80.51	305,700
Jan 29, 2021	76.20	76.65	74.45	74.70	74.70	363,100
Jan 28, 2021	75.49	76.76	73.76	75.63	75.63	267,100
Jan 27, 2021	72.45	75.54	70.93	74.83	74.83	381,300
Jan 26, 2021	73.24	73.47	72.23	73.32	73.32	128,300
Jan 25, 2021	73.12	74.33	71.20	73.10	73.10	239,600
Jan 22, 2021	70.74	72.64	70.26	72.44	72.44	187,200
Jan 21, 2021	74.00	74.45	70.11	71.68	71.68	281,900
Jan 20, 2021	69.75	71.81	68.92	70.12	70.12	309,000
Jan 19, 2021	69.59	70.56	67.63	69.56	69.56	491,200
Jan 15, 2021	68.39	68.98	66.45	68.54	68.54	251,400
Jan 14, 2021	67.86	69.53	67.55	68.78	68.78	170,600
Jan 13, 2021	68.30	69.20	66.87	67.49	67.49	316,600
Jan 12, 2021	66.75	68.50	66.33	68.21	68.21	263,800
Jan 11, 2021	65.88	67.95	64.76	66.56	66.56	228,100
Jan 08, 2021	66.43	66.98	65.57	66.42	66.42	207,200
Jan 07, 2021	63.67	66.49	63.36	65.87	65.87	222,400
Jan 06, 2021	61.91	63.19	61.59	63.12	63.12	280,600
Jan 05, 2021	59.30	62.28	59.30	61.70	61.70	320,200
Jan 04, 2021	60.27	60.61	58.37	59.25	59.25	277,900
Dec 31, 2020	58.14	59.43	57.53	59.11	59.11	383,100
Dec 30, 2020	57.82	58.63	57.10	58.01	58.01	153,100
Dec 29, 2020	58.69	59.02	57.26	57.61	57.61	148,600
Dec 28, 2020	60.71	60.71	56.90	58.76	58.76	268,200
Dec 24, 2020	61.62	61.95	60.30	60.50	60.50	104,900
Dec 23, 2020	60.71	62.41	59.90	61.14	61.14	245,600
Dec 22, 2020	57.88	59.60	57.65	59.09	59.09	233,500
Dec 21, 2020	55.97	57.87	55.60	57.31	57.31	269,700
Dec 18, 2020	55.73	57.34	54.49	57.12	57.12	699,000
Dec 17, 2020	54.54	55.96	53.89	55.29	55.29	347,700
Dec 16, 2020	52.63	55.01	52.50	54.07	54.07	520,100
Dec 15, 2020	50.36	52.77	50.08	52.63	52.63	1,336,700
Dec 14, 2020	53.41	54.73	49.94	50.31	50.31	1,755,600
Dec 11, 2020	60.20	63.11	59.66	60.17	60.17	295,600
Dec 10, 2020	54.04	62.20	53.01	61.74	61.74	542,800
Dec 09, 2020	53.00	55.03	52.06	52.29	52.29	184,200
Dec 08, 2020	51.08	52.91	50.96	52.77	52.77	144,200
Dec 07, 2020	52.03	53.15	50.88	51.13	51.13	88,800
Dec 04, 2020	50.20	51.78	49.58	51.67	51.67	121,600
Dec 03, 2020	50.68	51.77	50.01	50.14	50.14	165,900
Dec 02, 2020	51.88	51.88	49.77	50.66	50.66	149,000
Dec 01, 2020	52.78	53.68	52.04	52.14	52.14	201,600
Nov 30, 2020	52.57	53.27	50.95	52.50	52.50	198,700
Nov 27, 2020	51.84	52.80	51.56	52.56	52.56	59,300
Nov 25, 2020	53.00	53.06	51.22	51.44	51.44	221,400
Nov 24, 2020	53.01	53.90	52.41	53.41	53.41	237,500
Nov 23, 2020	53.85	54.20	52.67	53.31	53.31	167,300
Nov 20, 2020	50.98	53.50	50.40	53.02	53.02	229,800
Nov 19, 2020	50.80	51.79	50.02	51.40	51.40	203,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,171.50+9.00(+0.22%)

Dow Futures33,991.00+68.00(+0.20%)

Nasdaq Futures14,052.25+38.25(+0.27%)

TechTarget, Inc. (TTGT)

S&P Futures
4,171.50
+9.00(+0.22%)

Dow Futures
33,991.00
+68.00(+0.20%)

Nasdaq Futures
14,052.25
+38.25(+0.27%)