TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
5.55
+0.33 (6.32%)
Jan 20, 2026, 12:07 PM EST - Market open
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.27 | 5.27 | 5.10 | 5.22 | 5.22 | -0.57% | 332,041 |
| Jan 15, 2026 | 5.23 | 5.34 | 5.06 | 5.25 | 5.25 | 1.35% | 340,923 |
| Jan 14, 2026 | 5.09 | 5.21 | 4.94 | 5.18 | 5.18 | 1.77% | 271,045 |
| Jan 13, 2026 | 5.38 | 5.40 | 5.01 | 5.09 | 5.09 | -5.21% | 302,542 |
| Jan 12, 2026 | 5.39 | 5.45 | 5.22 | 5.37 | 5.37 | -0.74% | 254,968 |
| Jan 9, 2026 | 5.47 | 5.49 | 5.34 | 5.41 | 5.41 | -0.55% | 195,342 |
| Jan 8, 2026 | 5.39 | 5.50 | 5.32 | 5.44 | 5.44 | 0.55% | 164,082 |
| Jan 7, 2026 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | -1.99% | 163,267 |
| Jan 6, 2026 | 5.39 | 5.55 | 5.33 | 5.52 | 5.52 | 2.22% | 275,449 |
| Jan 5, 2026 | 5.19 | 5.45 | 5.19 | 5.40 | 5.40 | 4.45% | 357,275 |
| Jan 2, 2026 | 5.53 | 5.53 | 5.12 | 5.17 | 5.17 | -4.26% | 494,923 |
| Dec 31, 2025 | 5.40 | 5.41 | 5.07 | 5.40 | 5.40 | 0.75% | 460,787 |
| Dec 30, 2025 | 5.20 | 5.39 | 5.15 | 5.36 | 5.36 | 3.68% | 546,472 |
| Dec 29, 2025 | 5.15 | 5.24 | 5.06 | 5.17 | 5.17 | -0.58% | 479,374 |
| Dec 26, 2025 | 5.20 | 5.25 | 5.08 | 5.20 | 5.20 | 0.19% | 252,507 |
| Dec 24, 2025 | 5.35 | 5.35 | 5.14 | 5.19 | 5.19 | -3.35% | 116,823 |
| Dec 23, 2025 | 5.20 | 5.41 | 4.92 | 5.37 | 5.37 | 1.70% | 502,695 |
| Dec 22, 2025 | 5.46 | 5.61 | 5.25 | 5.28 | 5.28 | -5.04% | 409,760 |
| Dec 19, 2025 | 5.54 | 5.82 | 5.54 | 5.56 | 5.56 | - | 634,187 |
| Dec 18, 2025 | 5.40 | 5.57 | 5.35 | 5.56 | 5.56 | 4.71% | 267,085 |
| Dec 17, 2025 | 5.35 | 5.44 | 5.25 | 5.31 | 5.31 | -0.19% | 252,631 |
| Dec 16, 2025 | 5.16 | 5.36 | 5.13 | 5.32 | 5.32 | 2.31% | 295,089 |
| Dec 15, 2025 | 5.56 | 5.68 | 5.15 | 5.20 | 5.20 | -5.80% | 335,368 |
| Dec 12, 2025 | 5.85 | 5.98 | 5.42 | 5.52 | 5.52 | -5.15% | 346,000 |
| Dec 11, 2025 | 5.27 | 5.86 | 5.27 | 5.82 | 5.82 | 8.99% | 509,717 |
| Dec 10, 2025 | 5.12 | 5.59 | 5.10 | 5.34 | 5.34 | 3.89% | 349,344 |
| Dec 9, 2025 | 5.20 | 5.29 | 5.05 | 5.14 | 5.14 | -1.53% | 266,201 |
| Dec 8, 2025 | 5.45 | 5.55 | 5.14 | 5.22 | 5.22 | -3.15% | 275,302 |
| Dec 5, 2025 | 5.39 | 5.58 | 5.26 | 5.39 | 5.39 | - | 253,000 |
| Dec 4, 2025 | 5.33 | 5.43 | 5.25 | 5.39 | 5.39 | 0.94% | 250,374 |
| Dec 3, 2025 | 5.23 | 5.40 | 5.11 | 5.34 | 5.34 | 2.01% | 296,570 |
| Dec 2, 2025 | 5.08 | 5.32 | 4.71 | 5.24 | 5.24 | 3.05% | 351,916 |
| Dec 1, 2025 | 5.15 | 5.36 | 5.08 | 5.08 | 5.08 | -2.87% | 268,274 |
| Nov 28, 2025 | 5.13 | 5.42 | 5.10 | 5.23 | 5.23 | 1.95% | 208,157 |
| Nov 26, 2025 | 5.18 | 5.20 | 5.00 | 5.13 | 5.13 | -0.97% | 263,547 |
| Nov 25, 2025 | 4.92 | 5.22 | 4.80 | 5.18 | 5.18 | 5.93% | 383,731 |
| Nov 24, 2025 | 4.91 | 5.01 | 4.65 | 4.89 | 4.89 | - | 1,105,054 |
| Nov 21, 2025 | 4.79 | 4.98 | 4.76 | 4.89 | 4.89 | 1.66% | 332,950 |
| Nov 20, 2025 | 5.00 | 5.07 | 4.80 | 4.81 | 4.81 | -2.04% | 409,130 |
| Nov 19, 2025 | 4.89 | 4.97 | 4.77 | 4.91 | 4.91 | 0.41% | 414,171 |
| Nov 18, 2025 | 5.00 | 5.11 | 4.85 | 4.89 | 4.89 | -2.40% | 557,560 |
| Nov 17, 2025 | 5.15 | 5.16 | 4.97 | 5.01 | 5.01 | -2.91% | 375,042 |
| Nov 14, 2025 | 5.03 | 5.16 | 4.85 | 5.16 | 5.16 | 0.78% | 473,304 |
| Nov 13, 2025 | 5.05 | 5.20 | 4.99 | 5.12 | 5.12 | -0.39% | 504,745 |
| Nov 12, 2025 | 5.13 | 5.30 | 4.91 | 5.14 | 5.14 | 0.59% | 556,919 |
| Nov 11, 2025 | 5.68 | 5.86 | 4.87 | 5.11 | 5.11 | -1.92% | 803,659 |
| Nov 10, 2025 | 4.92 | 5.25 | 4.81 | 5.21 | 5.21 | 9.22% | 521,932 |
| Nov 7, 2025 | 4.89 | 4.91 | 4.63 | 4.77 | 4.77 | -3.44% | 1,064,427 |
| Nov 6, 2025 | 5.27 | 5.29 | 4.93 | 4.94 | 4.94 | -6.79% | 638,802 |
| Nov 5, 2025 | 5.17 | 5.40 | 5.17 | 5.30 | 5.30 | 2.71% | 291,027 |