Skip to main content
TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
23.63
+0.27 (1.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202423.6523.9323.3123.6323.631.16%194,487
Sep 25, 202423.9424.0223.1823.3623.36-2.71%101,980
Sep 24, 202424.4824.5923.9424.0124.01-1.68%80,741
Sep 23, 202425.3625.3624.2024.4224.42-2.86%110,995
Sep 20, 202425.5025.6225.0325.1425.14-1.41%453,425
Sep 19, 202425.2825.5524.8625.5025.503.28%104,031
Sep 18, 202424.9125.3824.5024.6924.69-0.80%99,532
Sep 17, 202424.5225.1924.3824.8924.893.11%116,411
Sep 16, 202424.4624.5123.9324.1424.14-1.51%160,099
Sep 13, 202424.2424.7423.6924.5124.512.64%112,634
Sep 12, 202423.7723.9323.3623.8823.881.40%113,694
Sep 11, 202423.7223.8823.3123.5523.55-1.46%120,268
Sep 10, 202423.9123.9823.1123.9023.900.46%142,936
Sep 9, 202424.8424.8423.5723.7923.79-4.27%144,544
Sep 6, 202425.4326.4124.4124.8524.85-2.13%83,727
Sep 5, 202426.0926.3725.1025.3925.39-2.38%136,723
Sep 4, 202426.0126.3925.8026.0126.01-0.04%98,741
Sep 3, 202426.3626.5825.8526.0226.02-2.36%143,176
Aug 30, 202427.3827.4226.3926.6526.65-2.70%105,465
Aug 29, 202426.8027.9126.8027.3927.391.75%130,894
Aug 28, 202426.9427.3726.8826.9226.92-1.07%110,666
Aug 27, 202427.3127.7727.1327.2127.21-0.87%96,473
Aug 26, 202427.2027.5327.0227.4527.451.86%73,994
Aug 23, 202425.5127.0125.4426.9526.954.86%178,150
Aug 22, 202426.2226.4425.5825.7025.70-2.73%198,878
Aug 21, 202426.2526.6326.1626.4226.420.23%141,784
Aug 20, 202426.7427.4926.2126.3626.36-1.68%90,078
Aug 19, 202426.3226.8726.1026.8126.812.29%176,496
Aug 16, 202425.7926.3225.7426.2126.210.04%199,119
Aug 15, 202425.7826.6425.7826.2026.200.65%209,036
Aug 14, 202426.8027.0025.8226.0326.03-4.27%215,938
Aug 13, 202426.5127.2926.2727.1927.193.38%227,387
Aug 12, 202426.6227.2226.2426.3026.30-1.94%172,120
Aug 9, 202428.3828.6026.5526.8226.82-7.58%216,347
Aug 8, 202429.3229.3228.6129.0229.020.55%94,797
Aug 7, 202429.6629.9128.7528.8628.86-1.64%120,529
Aug 6, 202429.5129.8429.2529.3429.34-0.71%90,480
Aug 5, 202429.3930.0429.3929.5529.55-4.71%115,782
Aug 2, 202431.4931.8431.0031.0131.01-3.06%142,847
Aug 1, 202432.0932.4831.3731.9931.99-0.03%210,906
Jul 31, 202432.4632.7431.8132.0032.00-0.50%124,479
Jul 30, 202432.1432.4831.9232.1632.160.88%55,892
Jul 29, 202432.5432.5831.8831.8831.88-1.97%102,394
Jul 26, 202432.5632.7932.0032.5232.521.72%128,773
Jul 25, 202431.3832.4731.0931.9731.971.52%224,125
Jul 24, 202432.2632.7631.4131.4931.49-2.90%65,589
Jul 23, 202432.0632.8631.9532.4332.431.00%92,466
Jul 22, 202431.4332.2731.1332.1132.112.16%160,063
Jul 19, 202432.4932.5031.3731.4331.43-3.02%142,459
Jul 18, 202433.4233.8432.4132.4132.41-3.86%100,336
Jul 17, 202434.5735.1133.6933.7133.71-2.99%158,974
Jul 16, 202433.4334.8233.0934.7534.755.66%161,150
Jul 15, 202432.5133.3032.3632.8932.891.67%85,192
Jul 12, 202432.7432.8632.0832.3532.350.19%107,526
Jul 11, 202431.8532.5531.2832.2932.293.69%77,733
Jul 10, 202431.3831.3830.6031.1431.14-0.06%71,085
Jul 9, 202431.0031.5630.7731.1631.160.16%55,903
Jul 8, 202431.4431.9530.9531.1131.11-0.06%52,042
Jul 5, 202430.7831.6530.7231.1331.130.58%31,842
Jul 3, 202431.1731.4230.8030.9530.95-0.16%32,608
Jul 2, 202431.0731.3730.5231.0031.000.06%52,833
Jul 1, 202431.1531.3130.7430.9830.98-0.61%63,712
Jun 28, 202430.8831.4530.5131.1731.172.30%213,988
Jun 27, 202430.4530.4929.4730.4730.470.46%133,845
Jun 26, 202430.7030.8430.2030.3330.33-2.07%79,862
Jun 25, 202430.6431.2030.5330.9730.971.01%37,281
Jun 24, 202431.1031.4230.6230.6630.66-1.16%43,399
Jun 21, 202430.9632.1230.6531.0231.020.26%293,586
Jun 20, 202430.8331.0930.7130.9430.94-0.06%43,560
Jun 18, 202431.0731.0730.4630.9630.96-0.32%50,725
Jun 17, 202430.8031.4730.5031.0631.060.39%87,600
Jun 14, 202430.6831.0330.2530.9430.94-0.48%84,762
Jun 13, 202430.8731.1830.3531.0931.090.48%61,441
Jun 12, 202432.6932.7530.5730.9430.94-2.34%85,891
Jun 11, 202430.2731.7630.0031.6831.683.80%91,346
Jun 10, 202430.1130.9229.5830.5230.520.16%63,981
Jun 7, 202430.5230.7030.2430.4730.47-1.33%52,139
Jun 6, 202430.7330.8930.6830.8830.88-0.35%31,925
Jun 5, 202430.3731.0030.3730.9930.992.58%40,985
Jun 4, 202430.2530.4630.0030.2130.21-1.11%40,247
Jun 3, 202430.7030.9530.0030.5530.551.09%55,083
May 31, 202430.4630.7229.3130.2230.22-0.13%69,543
May 30, 202429.8230.5429.8230.2630.262.30%43,467
May 29, 202429.4130.2229.3929.5829.58-1.24%62,697
May 28, 202430.1330.6329.9129.9529.95-0.13%74,777
May 24, 202429.9230.9929.7629.9929.990.98%52,140
May 23, 202430.4330.4729.4829.7029.70-2.30%117,686
May 22, 202430.1530.4929.9930.4030.400.10%60,374
May 21, 202430.5030.7630.3430.3730.37-0.85%36,528
May 20, 202430.9331.1930.5430.6330.63-1.45%52,142
May 17, 202430.8731.2930.7031.0831.080.97%63,668
May 16, 202430.6231.1030.2930.7830.780.03%67,127
May 15, 202430.0031.0229.8230.7730.773.50%108,385
May 14, 202428.7929.9228.7929.7329.734.54%97,949
May 13, 202429.2029.5828.1528.4428.44-2.57%116,287
May 10, 202427.5029.6927.2529.1929.194.81%169,668
May 9, 202427.5828.4927.5827.8527.850.47%62,027
May 8, 202428.0428.1627.5427.7227.72-2.15%46,076
May 7, 202428.4228.9228.1828.3328.33-0.21%52,277
May 6, 202428.3428.4627.8528.3928.391.39%57,874