TTGT - TechTarget, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 201916.3416.6216.2516.6216.62250,600
Feb 26, 201916.3016.5916.0716.3616.36350,600
Feb 25, 201916.2816.6116.1916.3116.31260,000
Feb 22, 201915.6716.2115.6216.2116.21301,100
Feb 21, 201915.6615.8115.2115.6515.65305,400
Feb 20, 201915.6415.7115.3515.6215.62294,300
Feb 19, 201915.7615.8415.5915.6115.61143,800
Feb 15, 201915.8915.9815.6615.8415.84268,900
Feb 14, 201915.6915.8615.2315.8515.85255,900
Feb 13, 201915.6916.0015.6315.7015.70275,800
Feb 12, 201915.2315.6615.1415.5815.58217,300
Feb 11, 201915.3515.4115.0415.1515.15207,700
Feb 08, 201915.5015.5715.0115.3315.33270,700
Feb 07, 201915.1816.1814.8115.5315.53694,000
Feb 06, 201914.6114.8714.4514.6514.65449,100
Feb 05, 201914.5114.8314.3114.5914.59423,100
Feb 04, 201914.7614.9114.3814.5814.58275,600
Feb 01, 201914.5914.8514.3514.6914.69243,900
Jan 31, 201914.3214.5214.1114.5014.50188,800
Jan 30, 201914.5014.5214.1114.3414.34189,800
Jan 29, 201914.3214.3814.0314.3014.30232,000
Jan 28, 201914.1314.5913.9314.3214.32355,700
Jan 25, 201913.3614.3213.3214.2114.21600,900
Jan 24, 201913.3413.5013.1113.3613.36298,100
Jan 23, 201913.7013.7413.2613.3913.39287,900
Jan 22, 201913.6213.7913.4513.6013.60263,000
Jan 18, 201913.2213.8413.0213.5813.58504,600
Jan 17, 201912.8713.2612.8613.1413.14296,900
Jan 16, 201912.6112.9112.5512.9012.90166,000
Jan 15, 201912.6112.6912.4612.6212.62143,000
Jan 14, 201912.8312.8612.5012.6812.68167,700
Jan 11, 201912.5512.9012.5012.7112.71197,400
Jan 10, 201912.0412.6212.0412.6112.61176,400
Jan 09, 201912.3112.4112.0812.3612.36241,700
Jan 08, 201912.2412.3112.0012.2712.27286,100
Jan 07, 201912.2712.4512.0612.0912.09214,600
Jan 04, 201911.7712.4511.6512.2512.25214,300
Jan 03, 201912.1112.1111.6011.6111.61193,300
Jan 02, 201912.1612.3012.0012.1912.19193,300
Dec 31, 201812.1912.2311.8812.2112.21148,400
Dec 28, 201812.1412.3311.8812.1112.11149,600
Dec 27, 201812.0912.1411.5412.1112.11206,100
Dec 26, 201811.4112.2611.1212.2312.23481,900
Dec 24, 201811.4711.6211.3811.4011.40198,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...