TTGT - TechTarget, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201923.1523.1622.4322.7322.7373,100
Oct 17, 201923.1123.5523.0523.2723.27129,300
Oct 16, 201922.7523.0822.4423.0123.01135,300
Oct 15, 201922.5423.1322.2722.8722.87108,200
Oct 14, 201922.4522.5622.1522.4322.43107,600
Oct 11, 201922.8123.4322.4822.5222.52124,600
Oct 10, 201922.4022.6422.0922.5122.51163,200
Oct 09, 201922.3522.5522.0922.3922.3963,900
Oct 08, 201922.7822.7821.9622.1922.19138,200
Oct 07, 201922.8123.1222.5322.9822.98121,100
Oct 04, 201922.6423.0122.6222.9522.9565,200
Oct 03, 201922.2622.7122.2522.6322.6374,700
Oct 02, 201922.0122.5321.9022.3422.34125,900
Oct 01, 201922.5022.9222.0622.1322.13177,600
Sep 30, 201922.6222.8522.4322.5322.53210,100
Sep 27, 201923.5323.7622.5922.7022.70149,300
Sep 26, 201923.5123.5523.2123.4623.46116,100
Sep 25, 201923.4223.9123.0323.5723.57205,700
Sep 24, 201924.9325.0323.3823.4123.41265,300
Sep 23, 201924.6224.9924.4524.8624.86117,700
Sep 20, 201924.9325.1024.5324.7224.72412,700
Sep 19, 201924.7725.1424.7024.9424.94135,200
Sep 18, 201924.8724.9724.4324.7524.7583,100
Sep 17, 201924.4325.0324.4324.9724.97109,700
Sep 16, 201924.3724.9724.3724.5224.52138,000
Sep 13, 201924.8025.0024.4324.5124.51140,500
Sep 12, 201924.7025.1424.5824.8324.83240,500
Sep 11, 201923.8524.8923.8524.5824.58190,200
Sep 10, 201924.1924.3523.4623.6923.69212,400
Sep 09, 201923.5624.8023.4724.2624.26216,900
Sep 06, 201923.6823.9523.3723.4323.4379,500
Sep 05, 201923.8524.1823.5923.6623.66154,400
Sep 04, 201923.4323.8323.2323.5723.57155,700
Sep 03, 201923.4823.6722.8323.1523.15262,900
Aug 30, 201923.9824.2123.5023.7423.74136,400
Aug 29, 201924.0824.3423.8623.9223.92106,300
Aug 28, 201923.2924.0623.2023.7523.75131,400
Aug 27, 201923.4823.9023.0523.4623.46146,700
Aug 26, 201923.6423.7023.4223.6223.62127,600
Aug 23, 201923.9024.1923.3023.3623.36201,000
Aug 22, 201924.3324.5823.9324.0724.07114,200
Aug 21, 201924.3024.6723.8924.2224.22126,100
Aug 20, 201923.5224.2323.5023.9923.99126,400
Aug 19, 201924.5024.6823.9824.0424.04181,500
Aug 16, 201923.1724.1623.0924.1224.12229,700
Aug 15, 201922.3423.1121.5122.9022.90278,000
Aug 14, 201922.7522.9921.8122.6422.64212,000
Aug 13, 201923.0123.8023.0023.7723.77181,200
Aug 12, 201923.3923.3922.8023.0723.07153,600
Aug 09, 201923.8423.8423.0723.3523.35208,800
Aug 08, 201922.5424.3422.5423.9723.97312,000
Aug 07, 201920.9121.5520.7821.3521.35264,900
Aug 06, 201921.5821.7621.1321.2021.20171,400
Aug 05, 201921.8921.8921.0221.4621.46244,300
Aug 02, 201922.4722.4821.9522.3622.36206,300
Aug 01, 201923.0523.5622.4322.6522.65236,300
Jul 31, 201923.2223.6122.6523.0223.02198,700
Jul 30, 201923.1323.3522.9923.2823.28134,600
Jul 29, 201923.6223.6722.9323.2923.29117,500
Jul 26, 201922.7523.7522.6823.6623.66179,000
Jul 25, 201923.3123.4122.5622.6422.64125,600
Jul 24, 201922.8023.4422.8023.4023.40326,800
Jul 23, 201922.3523.3522.2922.8222.82551,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...