TTGT - TechTarget, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201922.1222.5421.7922.2822.28301,700
Jul 19, 201921.2122.4021.1921.9921.99400,200
Jul 18, 201921.1921.3920.8821.3521.3585,100
Jul 17, 201921.2221.4421.0621.2621.26119,100
Jul 16, 201921.1421.3921.0421.2321.2391,600
Jul 15, 201921.3621.5420.7421.1521.15118,400
Jul 12, 201921.2021.4321.0521.3921.39132,700
Jul 11, 201921.0821.2820.6621.1521.15123,300
Jul 10, 201920.8921.1720.7821.0821.08130,300
Jul 09, 201920.5720.8220.4220.7620.76114,400
Jul 08, 201920.9620.9920.6420.7120.7176,400
Jul 05, 201920.4621.3720.2921.0121.01110,800
Jul 03, 201920.5520.9120.5420.7320.7349,500
Jul 02, 201920.5020.6120.0820.5520.55178,900
Jul 01, 201921.3721.4920.3320.5520.55202,900
Jun 28, 201920.9221.3220.7721.2521.25576,800
Jun 27, 201920.2420.9320.2420.8320.8382,600
Jun 26, 201920.6320.7520.1220.1720.17149,500
Jun 25, 201920.9021.0320.3820.4820.48130,300
Jun 24, 201920.3120.9620.3120.9220.92126,600
Jun 21, 201920.5320.6520.2520.3220.32274,100
Jun 20, 201921.4921.7020.4320.6620.66249,800
Jun 19, 201920.7121.2120.5121.1721.17147,000
Jun 18, 201920.1621.0019.9820.5920.59254,800
Jun 17, 201920.0620.2119.9620.0420.04135,500
Jun 14, 201920.2120.4019.8920.1120.11166,300
Jun 13, 201920.0420.2519.9820.2520.25150,100
Jun 12, 201919.8220.1019.6219.9819.98123,800
Jun 11, 201919.9820.0919.8019.9119.91196,500
Jun 10, 201919.6520.0619.5519.8919.89235,700
Jun 07, 201919.7820.0119.5519.5719.57115,800
Jun 06, 201920.1920.1919.3319.7019.70218,400
Jun 05, 201919.6920.2819.6920.2320.23394,700
Jun 04, 201919.0619.7619.0619.6119.61942,700
Jun 03, 201918.8519.0618.6518.8818.88164,000
May 31, 201919.2719.4318.8318.9018.90199,700
May 30, 201919.8520.0319.5219.5519.55120,700
May 29, 201920.1220.1219.7719.8019.80175,200
May 28, 201920.1720.3820.0320.2220.22189,800
May 24, 201919.9320.0219.7419.9119.9186,700
May 23, 201919.6719.9319.5219.7719.77165,900
May 22, 201919.8720.1719.7519.8619.86171,100
May 21, 201920.3020.5319.8319.9919.99374,600
May 20, 201920.6420.7720.0720.1020.10369,300
May 17, 201921.3421.6220.8820.8920.89282,600
May 16, 201921.5022.1721.3721.4921.49527,200
May 15, 201920.6621.5720.6621.4621.46361,300
May 14, 201920.7321.4920.4321.3521.35192,100
May 13, 201921.2221.4820.5020.7020.70281,300
May 10, 201921.4521.7021.0821.5821.58534,200
May 09, 201919.3321.7019.3221.4721.471,206,700
May 08, 201917.1817.6317.1617.4717.47161,900
May 07, 201917.4317.5617.0517.1817.18114,100
May 06, 201917.5017.8817.4117.6317.63142,100
May 03, 201917.0317.7817.0317.7617.76130,000
May 02, 201916.9517.3816.9116.9516.95189,200
May 01, 201916.6617.1016.6417.0017.00239,100
Apr 30, 201916.5216.7516.4916.6916.69194,900
Apr 29, 201916.0916.5916.0216.5216.52141,700
Apr 26, 201915.8516.2215.7416.0516.05100,700
Apr 25, 201915.7515.9015.4815.8615.86106,000
Apr 24, 201915.9615.9815.7015.8515.85136,900
Apr 23, 201915.7616.0315.7615.9815.98124,300
Apr 22, 201915.4715.8515.3215.8315.83195,600
Apr 18, 201915.7515.7515.3215.5315.53116,800
Apr 17, 201915.8315.9015.6015.7815.78163,400
Apr 16, 201916.1216.1815.5815.7615.76197,900
Apr 15, 201916.2616.3316.0116.0416.0487,600
Apr 12, 201916.4616.4616.2416.2416.24104,500
Apr 11, 201916.5116.5616.3216.4116.41108,900
Apr 10, 201916.3416.6316.2316.5116.51163,200
Apr 09, 201916.6516.6516.3516.3616.36141,600
Apr 08, 201916.8517.2016.6516.7016.7096,900
Apr 05, 201917.0017.0716.6816.9216.9287,400
Apr 04, 201916.7717.0616.6716.9316.93158,700
Apr 03, 201916.6916.8216.5416.7516.75131,600
Apr 02, 201916.2816.6316.1116.6216.62127,800
Apr 01, 201916.3616.5316.2416.3216.32128,600
Mar 29, 201916.4216.4716.0516.2716.27141,200
Mar 28, 201915.9516.3915.9416.2716.2792,100
Mar 27, 201916.5916.6015.9315.9915.99129,000
Mar 26, 201916.4416.6916.2716.5416.54148,600
Mar 25, 201916.2616.3915.9216.2816.28181,700
Mar 22, 201916.8417.0816.2416.2516.25327,300
Mar 21, 201916.7617.2116.6916.8916.89548,400
Mar 20, 201916.8717.1216.3716.8216.82275,600
Mar 19, 201916.9617.0516.6916.8716.87435,300
Mar 18, 201917.0017.2016.6116.9316.93252,200
Mar 15, 201916.3017.0816.1117.0317.03630,000
Mar 14, 201915.7516.3915.6516.2916.29327,200
Mar 13, 201915.9115.9115.4915.6915.69270,700
Mar 12, 201916.3516.3515.8615.8815.88111,600
Mar 11, 201915.8516.4215.8516.3616.36253,900
Mar 08, 201915.3715.9115.1515.9015.90215,400
Mar 07, 201916.6216.6415.9015.9615.96140,500
Mar 06, 201916.4416.6116.3316.4616.46204,600
Mar 05, 201916.4016.5516.1416.3416.34300,700
Mar 04, 201916.8917.5016.3516.4616.46263,000
Mar 01, 201916.6316.8616.5416.8316.83190,000
Feb 28, 201916.6216.8816.5016.5816.58281,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...