TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
19.55
-0.79 (-3.88%)
Dec 20, 2024, 4:00 PM EST - Market closed
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.96 | 20.86 | 19.53 | 19.55 | 19.55 | -3.88% | 706,167 |
| Dec 19, 2024 | 20.30 | 21.38 | 19.80 | 20.34 | 20.34 | 1.24% | 347,202 |
| Dec 18, 2024 | 20.48 | 21.48 | 19.85 | 20.09 | 20.09 | -0.69% | 533,800 |
| Dec 17, 2024 | 20.26 | 20.60 | 19.57 | 20.23 | 20.23 | 0.15% | 280,800 |
| Dec 16, 2024 | 21.07 | 21.30 | 19.90 | 20.20 | 20.20 | -5.30% | 769,218 |
| Dec 13, 2024 | 21.71 | 22.51 | 20.77 | 21.33 | 21.33 | -2.87% | 245,100 |
| Dec 12, 2024 | 22.16 | 22.89 | 21.55 | 21.96 | 21.96 | -1.44% | 271,943 |
| Dec 11, 2024 | 22.94 | 23.09 | 22.17 | 22.28 | 22.28 | -2.28% | 273,400 |
| Dec 10, 2024 | 23.55 | 23.78 | 22.70 | 22.80 | 22.80 | -2.90% | 292,900 |
| Dec 9, 2024 | 25.28 | 26.57 | 23.44 | 23.48 | 23.48 | -8.07% | 264,228 |
| Dec 6, 2024 | 26.41 | 26.92 | 25.25 | 25.54 | 25.54 | -4.56% | 286,600 |
| Dec 5, 2024 | 24.50 | 28.44 | 24.32 | 26.76 | 26.76 | 9.36% | 374,000 |
| Dec 4, 2024 | 24.71 | 26.22 | 24.39 | 24.47 | 24.47 | -3.24% | 210,900 |
| Dec 3, 2024 | 33.08 | 33.08 | 22.01 | 25.29 | 25.29 | -19.82% | 350,400 |
| Dec 2, 2024 | 32.00 | 32.28 | 31.38 | 31.54 | 31.54 | -1.78% | 129,800 |
| Nov 29, 2024 | 31.17 | 32.25 | 31.17 | 32.11 | 32.11 | 2.92% | 58,600 |
| Nov 27, 2024 | 33.37 | 33.96 | 30.99 | 31.20 | 31.20 | -5.11% | 155,900 |
| Nov 26, 2024 | 32.96 | 33.43 | 32.63 | 32.88 | 32.88 | -0.93% | 123,135 |
| Nov 25, 2024 | 32.86 | 33.93 | 32.48 | 33.19 | 33.19 | 2.31% | 174,719 |
| Nov 22, 2024 | 31.02 | 32.76 | 31.02 | 32.44 | 32.44 | 4.81% | 180,920 |
| Nov 21, 2024 | 30.06 | 31.37 | 29.78 | 30.95 | 30.95 | 3.17% | 136,492 |
| Nov 20, 2024 | 30.42 | 30.92 | 29.77 | 30.00 | 30.00 | -1.70% | 147,823 |
| Nov 19, 2024 | 29.70 | 30.75 | 29.56 | 30.52 | 30.52 | 2.28% | 105,600 |
| Nov 18, 2024 | 29.29 | 30.02 | 28.60 | 29.84 | 29.84 | 2.86% | 176,300 |
| Nov 15, 2024 | 29.30 | 29.30 | 27.97 | 29.01 | 29.01 | -0.99% | 185,419 |
| Nov 14, 2024 | 32.36 | 33.12 | 29.22 | 29.30 | 29.30 | -9.32% | 122,359 |
| Nov 13, 2024 | 31.11 | 32.53 | 28.68 | 32.31 | 32.31 | 2.25% | 185,000 |
| Nov 12, 2024 | 31.58 | 31.87 | 31.09 | 31.60 | 31.60 | -0.03% | 173,600 |
| Nov 11, 2024 | 29.99 | 31.71 | 29.65 | 31.61 | 31.61 | 6.54% | 175,100 |
| Nov 8, 2024 | 29.73 | 30.00 | 29.67 | 29.67 | 29.67 | 0.27% | 108,725 |
| Nov 7, 2024 | 30.04 | 30.22 | 29.33 | 29.59 | 29.59 | -1.33% | 118,900 |
| Nov 6, 2024 | 30.14 | 30.39 | 29.78 | 29.99 | 29.99 | 5.23% | 200,200 |
| Nov 5, 2024 | 28.30 | 28.68 | 28.25 | 28.50 | 28.50 | 0.67% | 89,900 |
| Nov 4, 2024 | 28.24 | 28.92 | 28.14 | 28.31 | 28.31 | -0.14% | 95,600 |
| Nov 1, 2024 | 28.95 | 29.20 | 27.96 | 28.35 | 28.35 | -2.07% | 154,700 |
| Oct 31, 2024 | 29.60 | 29.68 | 28.59 | 28.95 | 28.95 | -2.69% | 149,300 |
| Oct 30, 2024 | 30.04 | 30.42 | 29.53 | 29.75 | 29.75 | -0.87% | 100,713 |
| Oct 29, 2024 | 29.50 | 30.11 | 29.32 | 30.01 | 30.01 | 0.87% | 100,600 |
| Oct 28, 2024 | 30.38 | 30.61 | 29.05 | 29.75 | 29.75 | -0.93% | 97,137 |
| Oct 25, 2024 | 29.68 | 30.52 | 29.63 | 30.03 | 30.03 | 2.04% | 130,619 |
| Oct 24, 2024 | 29.18 | 29.45 | 28.70 | 29.43 | 29.43 | 0.51% | 156,800 |
| Oct 23, 2024 | 28.90 | 29.33 | 28.50 | 29.28 | 29.28 | 0.62% | 124,617 |
| Oct 22, 2024 | 29.16 | 30.00 | 29.03 | 29.10 | 29.10 | -0.34% | 170,622 |
| Oct 21, 2024 | 29.07 | 29.25 | 28.53 | 29.20 | 29.20 | 0.69% | 179,900 |
| Oct 18, 2024 | 28.04 | 29.01 | 27.89 | 29.00 | 29.00 | 3.20% | 212,700 |
| Oct 17, 2024 | 27.43 | 28.14 | 26.90 | 28.10 | 28.10 | 2.26% | 115,900 |
| Oct 16, 2024 | 27.84 | 27.87 | 26.85 | 27.48 | 27.48 | -1.26% | 193,200 |
| Oct 15, 2024 | 25.94 | 28.08 | 25.94 | 27.83 | 27.83 | 10.61% | 480,500 |
| Oct 14, 2024 | 24.07 | 25.54 | 23.98 | 25.16 | 25.16 | 4.79% | 204,700 |
| Oct 11, 2024 | 23.18 | 24.40 | 23.18 | 24.01 | 24.01 | 3.71% | 138,400 |
| Oct 10, 2024 | 23.05 | 23.25 | 22.82 | 23.15 | 23.15 | -0.90% | 285,223 |
| Oct 9, 2024 | 23.32 | 23.55 | 22.87 | 23.36 | 23.36 | 0.52% | 216,004 |
| Oct 8, 2024 | 23.65 | 23.77 | 23.11 | 23.24 | 23.24 | -1.44% | 84,438 |
| Oct 7, 2024 | 23.40 | 23.62 | 23.02 | 23.58 | 23.58 | -0.04% | 130,041 |
| Oct 4, 2024 | 23.69 | 24.02 | 23.45 | 23.59 | 23.59 | 0.86% | 74,200 |
| Oct 3, 2024 | 23.67 | 23.98 | 23.30 | 23.39 | 23.39 | -2.38% | 122,200 |
| Oct 2, 2024 | 23.91 | 24.18 | 23.61 | 23.96 | 23.96 | -0.83% | 151,703 |
| Oct 1, 2024 | 24.53 | 24.70 | 23.54 | 24.16 | 24.16 | -1.19% | 136,800 |
| Sep 30, 2024 | 24.50 | 24.86 | 24.10 | 24.45 | 24.45 | -0.53% | 148,440 |
| Sep 27, 2024 | 23.95 | 24.72 | 23.95 | 24.58 | 24.58 | 4.02% | 88,621 |
| Sep 26, 2024 | 23.65 | 23.93 | 23.31 | 23.63 | 23.63 | 1.16% | 194,500 |
| Sep 25, 2024 | 23.94 | 24.02 | 23.18 | 23.36 | 23.36 | -2.71% | 102,000 |
| Sep 24, 2024 | 24.48 | 24.59 | 23.94 | 24.01 | 24.01 | -1.68% | 80,741 |
| Sep 23, 2024 | 25.36 | 25.36 | 24.20 | 24.42 | 24.42 | -2.86% | 111,000 |
| Sep 20, 2024 | 25.50 | 25.62 | 25.03 | 25.14 | 25.14 | -1.41% | 453,425 |
| Sep 19, 2024 | 25.28 | 25.55 | 24.86 | 25.50 | 25.50 | 3.28% | 104,031 |
| Sep 18, 2024 | 24.91 | 25.38 | 24.50 | 24.69 | 24.69 | -0.80% | 99,532 |
| Sep 17, 2024 | 24.52 | 25.19 | 24.38 | 24.89 | 24.89 | 3.11% | 116,411 |
| Sep 16, 2024 | 24.46 | 24.51 | 23.93 | 24.14 | 24.14 | -1.51% | 160,100 |
| Sep 13, 2024 | 24.24 | 24.74 | 23.69 | 24.51 | 24.51 | 2.64% | 112,634 |
| Sep 12, 2024 | 23.77 | 23.93 | 23.36 | 23.88 | 23.88 | 1.40% | 113,700 |
| Sep 11, 2024 | 23.72 | 23.88 | 23.31 | 23.55 | 23.55 | -1.46% | 120,300 |
| Sep 10, 2024 | 23.91 | 23.98 | 23.11 | 23.90 | 23.90 | 0.46% | 142,936 |
| Sep 9, 2024 | 24.84 | 24.84 | 23.57 | 23.79 | 23.79 | -4.27% | 144,544 |
| Sep 6, 2024 | 25.43 | 26.41 | 24.41 | 24.85 | 24.85 | -2.13% | 83,727 |
| Sep 5, 2024 | 26.09 | 26.37 | 25.10 | 25.39 | 25.39 | -2.38% | 136,723 |
| Sep 4, 2024 | 26.01 | 26.39 | 25.80 | 26.01 | 26.01 | -0.04% | 98,741 |
| Sep 3, 2024 | 26.36 | 26.58 | 25.85 | 26.02 | 26.02 | -2.36% | 143,200 |
| Aug 30, 2024 | 27.38 | 27.42 | 26.39 | 26.65 | 26.65 | -2.70% | 105,500 |
| Aug 29, 2024 | 26.80 | 27.91 | 26.80 | 27.39 | 27.39 | 1.75% | 130,900 |
| Aug 28, 2024 | 26.94 | 27.37 | 26.88 | 26.92 | 26.92 | -1.07% | 110,700 |
| Aug 27, 2024 | 27.31 | 27.77 | 27.13 | 27.21 | 27.21 | -0.87% | 96,500 |
| Aug 26, 2024 | 27.20 | 27.53 | 27.02 | 27.45 | 27.45 | 1.86% | 74,000 |
| Aug 23, 2024 | 25.51 | 27.01 | 25.44 | 26.95 | 26.95 | 4.86% | 178,150 |
| Aug 22, 2024 | 26.22 | 26.44 | 25.58 | 25.70 | 25.70 | -2.73% | 198,900 |
| Aug 21, 2024 | 26.25 | 26.63 | 26.16 | 26.42 | 26.42 | 0.23% | 141,800 |
| Aug 20, 2024 | 26.74 | 27.49 | 26.21 | 26.36 | 26.36 | -1.68% | 90,100 |
| Aug 19, 2024 | 26.32 | 26.87 | 26.10 | 26.81 | 26.81 | 2.29% | 176,500 |
| Aug 16, 2024 | 25.79 | 26.32 | 25.74 | 26.21 | 26.21 | 0.04% | 199,119 |
| Aug 15, 2024 | 25.78 | 26.64 | 25.78 | 26.20 | 26.20 | 0.65% | 209,036 |
| Aug 14, 2024 | 26.80 | 27.00 | 25.82 | 26.03 | 26.03 | -4.27% | 215,938 |
| Aug 13, 2024 | 26.51 | 27.29 | 26.27 | 27.19 | 27.19 | 3.38% | 227,400 |
| Aug 12, 2024 | 26.62 | 27.22 | 26.24 | 26.30 | 26.30 | -1.94% | 172,120 |
| Aug 9, 2024 | 28.38 | 28.60 | 26.55 | 26.82 | 26.82 | -7.58% | 216,347 |
| Aug 8, 2024 | 29.32 | 29.32 | 28.61 | 29.02 | 29.02 | 0.55% | 94,800 |
| Aug 7, 2024 | 29.66 | 29.91 | 28.75 | 28.86 | 28.86 | -1.64% | 120,529 |
| Aug 6, 2024 | 29.51 | 29.84 | 29.25 | 29.34 | 29.34 | -0.71% | 90,500 |
| Aug 5, 2024 | 29.39 | 30.04 | 29.39 | 29.55 | 29.55 | -4.71% | 115,800 |
| Aug 2, 2024 | 31.49 | 31.84 | 31.00 | 31.01 | 31.01 | -3.06% | 142,847 |
| Aug 1, 2024 | 32.09 | 32.48 | 31.37 | 31.99 | 31.99 | -0.03% | 210,906 |