U.S. markets closed

TechTarget, Inc. (TTGT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
83.63+2.05 (+2.51%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 18, 202051.6452.2450.9150.9450.94188,600
Nov 17, 202052.2152.5050.7751.6251.62242,000
Nov 16, 202055.3455.5052.0352.3052.30219,800
Nov 13, 202056.7557.3555.2255.2355.23139,700
Nov 12, 202056.5057.8555.7256.2756.27151,600
Nov 11, 202054.5256.7754.5256.7156.71155,400
Nov 10, 202052.8755.1852.0454.3954.39229,400
Nov 09, 202055.3356.9253.1453.2553.25270,000
Nov 06, 202053.7154.8552.6954.6054.60316,000
Nov 05, 202049.2254.4448.8553.9353.93477,800
Nov 04, 202044.5345.3943.6745.1745.17279,600
Nov 03, 202044.3844.9843.8543.9543.95177,500
Nov 02, 202044.2145.0343.5344.0644.06209,600
Oct 30, 202044.9045.3643.3143.8043.80176,600
Oct 29, 202044.9245.5944.3945.1745.17101,800
Oct 28, 202046.3846.4444.7444.8144.81141,500
Oct 27, 202046.6647.6745.9147.2647.26139,600
Oct 26, 202046.5246.9645.2946.3946.39144,600
Oct 23, 202046.8647.1846.2046.9346.9390,700
Oct 22, 202047.8948.3746.0846.7946.79147,200
Oct 21, 202048.3748.6946.1047.8547.85197,600
Oct 20, 202048.5648.9547.7148.4848.48126,100
Oct 19, 202049.9750.6948.5248.6848.68162,300
Oct 16, 202049.4050.4249.1149.5649.5691,100
Oct 15, 202048.7949.7047.8049.6249.62261,000
Oct 14, 202051.1851.1849.5749.5749.57195,800
Oct 13, 202049.9751.1149.5650.9050.90236,500
Oct 12, 202049.3750.1149.1749.9649.96155,600
Oct 09, 202048.2749.6748.1149.4449.44169,700
Oct 08, 202048.6748.9447.5448.1548.15151,700
Oct 07, 202047.2648.1146.8048.0148.01270,400
Oct 06, 202046.2847.7045.7146.6146.61303,800
Oct 05, 202045.0046.4245.0046.2346.23294,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...