U.S. markets open in 1 hour 2 minutes

TechTarget, Inc. (TTGT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
75.72+1.51 (+2.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202175.3075.8674.2675.7275.72137,400
Apr 14, 202172.8975.0672.8974.2174.21138,500
Apr 13, 202172.4273.2471.5273.1373.13153,600
Apr 12, 202172.5872.5870.7571.9071.90114,600
Apr 09, 202170.2272.9169.9572.5872.58155,100
Apr 08, 202170.4772.1069.3270.9770.97265,100
Apr 07, 202171.0871.2068.2768.5668.56189,300
Apr 06, 202170.8473.0970.7071.5971.59217,800
Apr 05, 202174.5874.5869.7771.0571.05187,500
Apr 01, 202170.8272.6670.0171.2071.20155,900
Mar 31, 202167.7871.0567.7869.4569.45316,900
Mar 30, 202167.1968.6365.6567.9467.94169,200
Mar 29, 202168.0969.4465.5867.5567.55287,200
Mar 26, 202168.8872.1366.0768.7868.78253,600
Mar 25, 202167.9869.6966.7468.6068.60211,900
Mar 24, 202172.9573.4369.1369.1569.15246,900
Mar 23, 202173.4675.5571.7872.5472.54277,300
Mar 22, 202176.4577.0874.6074.7274.72162,800
Mar 19, 202174.2076.2273.3275.2475.24437,600
Mar 18, 202179.3479.9073.9374.2274.22190,600
Mar 17, 202179.5480.9977.9380.1580.15173,100
Mar 16, 202178.9981.5276.4380.4180.41203,700
Mar 15, 202182.6483.2180.2780.9880.98200,000
Mar 12, 202182.6883.5380.5583.1783.17177,500
Mar 11, 202180.8284.4680.1784.2784.27273,000
Mar 10, 202175.7480.1775.7478.6078.60317,900
Mar 09, 202172.5775.8272.5775.2875.28440,900
Mar 08, 202177.0979.4970.5071.4271.42321,400
Mar 05, 202176.0079.5472.3577.5077.50591,700
Mar 04, 202177.5679.0073.6575.8575.85570,900
Mar 03, 202187.1787.1778.6278.8878.88372,000
Mar 02, 202193.2493.2486.0886.7786.77281,600
Mar 01, 202186.1590.2185.9089.6589.65345,900
Feb 26, 202181.5085.0179.7783.6383.63236,900
Feb 25, 202184.1686.9880.7381.5881.58345,600
Feb 24, 202182.4284.2079.7483.9583.95316,200
Feb 23, 202185.0085.6578.2783.5783.57551,100
Feb 22, 202190.6091.2386.2986.8086.80288,900
Feb 19, 202190.4993.0490.2391.5091.50484,800
Feb 18, 202193.1793.7188.7689.8889.88436,200
Feb 17, 202195.7596.5792.0192.6292.62265,900
Feb 16, 2021100.31101.1295.3895.3995.39430,100
Feb 12, 202191.3499.2391.3498.6598.65370,700
Feb 11, 202194.8095.0885.0092.5092.50500,100
Feb 10, 202197.3899.3093.2993.6893.68472,200
Feb 09, 202193.0097.4192.8596.3096.30473,600
Feb 08, 202190.1493.0188.6092.8092.80285,200
Feb 05, 202185.1589.2884.7188.7988.79295,400
Feb 04, 202182.0184.7081.7584.5684.56264,800
Feb 03, 202181.1982.4880.8681.9981.99198,900
Feb 02, 202181.5182.5477.5181.5181.51580,600
Feb 01, 202176.0681.3075.6380.5180.51305,700
Jan 29, 202176.2076.6574.4574.7074.70363,100
Jan 28, 202175.4976.7673.7675.6375.63267,100
Jan 27, 202172.4575.5470.9374.8374.83381,300
Jan 26, 202173.2473.4772.2373.3273.32128,300
Jan 25, 202173.1274.3371.2073.1073.10239,600
Jan 22, 202170.7472.6470.2672.4472.44187,200
Jan 21, 202174.0074.4570.1171.6871.68281,900
Jan 20, 202169.7571.8168.9270.1270.12309,000
Jan 19, 202169.5970.5667.6369.5669.56491,200
Jan 15, 202168.3968.9866.4568.5468.54251,400
Jan 14, 202167.8669.5367.5568.7868.78170,600
Jan 13, 202168.3069.2066.8767.4967.49316,600
Jan 12, 202166.7568.5066.3368.2168.21263,800
Jan 11, 202165.8867.9564.7666.5666.56228,100
Jan 08, 202166.4366.9865.5766.4266.42207,200
Jan 07, 202163.6766.4963.3665.8765.87222,400
Jan 06, 202161.9163.1961.5963.1263.12280,600
Jan 05, 202159.3062.2859.3061.7061.70320,200
Jan 04, 202160.2760.6158.3759.2559.25277,900
Dec 31, 202058.1459.4357.5359.1159.11383,100
Dec 30, 202057.8258.6357.1058.0158.01153,100
Dec 29, 202058.6959.0257.2657.6157.61148,600
Dec 28, 202060.7160.7156.9058.7658.76268,200
Dec 24, 202061.6261.9560.3060.5060.50104,900
Dec 23, 202060.7162.4159.9061.1461.14245,600
Dec 22, 202057.8859.6057.6559.0959.09233,500
Dec 21, 202055.9757.8755.6057.3157.31269,700
Dec 18, 202055.7357.3454.4957.1257.12699,000
Dec 17, 202054.5455.9653.8955.2955.29347,700
Dec 16, 202052.6355.0152.5054.0754.07520,100
Dec 15, 202050.3652.7750.0852.6352.631,336,700
Dec 14, 202053.4154.7349.9450.3150.311,755,600
Dec 11, 202060.2063.1159.6660.1760.17295,600
Dec 10, 202054.0462.2053.0161.7461.74542,800
Dec 09, 202053.0055.0352.0652.2952.29184,200
Dec 08, 202051.0852.9150.9652.7752.77144,200
Dec 07, 202052.0353.1550.8851.1351.1388,800
Dec 04, 202050.2051.7849.5851.6751.67121,600
Dec 03, 202050.6851.7750.0150.1450.14165,900
Dec 02, 202051.8851.8849.7750.6650.66149,000
Dec 01, 202052.7853.6852.0452.1452.14201,600
Nov 30, 202052.5753.2750.9552.5052.50198,700
Nov 27, 202051.8452.8051.5652.5652.5659,300
Nov 25, 202053.0053.0651.2251.4451.44221,400
Nov 24, 202053.0153.9052.4153.4153.41237,500
Nov 23, 202053.8554.2052.6753.3153.31167,300
Nov 20, 202050.9853.5050.4053.0253.02229,800
Nov 19, 202050.8051.7950.0251.4051.40203,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...