Skip to main content
TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
7.17
+0.20 (2.87%)
At close: Jun 6, 2025, 4:00 PM
7.22
+0.05 (0.70%)
After-hours: Jun 6, 2025, 7:06 PM EDT

TechTarget Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.007.506.857.177.172.87%363,104
Jun 5, 20258.388.396.806.976.97-16.73%933,817
Jun 4, 20258.348.806.928.378.377.58%782,543
Jun 3, 20257.517.847.157.787.784.99%648,184
Jun 2, 20257.948.047.167.417.41-8.41%587,920
May 30, 20257.798.247.558.098.093.19%441,748
May 29, 20257.168.197.077.847.849.96%377,231
May 28, 20257.167.376.897.137.13-0.42%332,833
May 27, 20257.747.747.037.167.16-3.89%412,308
May 23, 20257.317.847.147.457.45-0.27%162,481
May 22, 20257.367.637.357.477.47-0.40%230,398
May 21, 20257.998.217.487.507.50-6.37%141,561
May 20, 20258.178.257.888.018.01-2.08%108,723
May 19, 20258.078.287.878.188.18-2.15%161,215
May 16, 20258.679.008.328.368.36-3.91%153,105
May 15, 20258.358.818.078.708.703.82%218,184
May 14, 20258.678.728.268.388.38-4.12%171,756
May 13, 20259.209.478.708.748.74-4.06%205,122
May 12, 20258.729.128.529.119.119.63%264,564
May 9, 20258.378.818.108.318.310.48%173,771
May 8, 20257.908.467.808.278.274.82%280,116
May 7, 20258.078.227.877.897.89-1.50%228,840
May 6, 20258.158.307.998.018.01-1.96%184,663
May 5, 20257.838.347.708.178.172.25%281,677
May 2, 20258.138.557.907.997.99-0.25%361,439
May 1, 20258.058.347.838.018.010.50%257,390
Apr 30, 20257.408.047.407.977.972.57%363,420
Apr 29, 20257.818.067.537.777.77-1.40%299,153
Apr 28, 20257.738.287.637.887.882.20%275,891
Apr 25, 20257.697.907.467.717.71-1.15%319,789
Apr 24, 20257.178.187.177.807.809.24%448,511
Apr 23, 20257.257.416.967.147.14-0.28%456,268
Apr 22, 20257.147.486.957.167.160.56%541,873
Apr 21, 20258.038.037.027.127.12-12.75%930,928
Apr 17, 20258.188.428.008.168.16-2.86%796,322
Apr 16, 20258.298.918.248.408.403.83%760,157
Apr 15, 20257.848.197.708.098.092.93%280,474
Apr 14, 20258.128.577.787.867.860.13%407,617
Apr 11, 20257.828.197.667.857.85-2.73%239,347
Apr 10, 20259.129.288.008.078.07-11.71%263,205
Apr 9, 20258.179.658.109.149.148.94%448,251
Apr 8, 20259.579.668.208.398.39-7.19%405,879
Apr 7, 20258.769.928.169.049.04-2.06%544,316
Apr 4, 20259.089.718.669.239.23-1.49%433,949
Apr 3, 202512.2812.289.369.379.37-25.04%443,609
Apr 2, 202512.5412.9511.7112.5012.50-2.04%301,264
Apr 1, 202514.4814.5512.6312.7612.76-13.84%473,480
Mar 31, 202513.7614.8213.5714.8114.813.57%392,339
Mar 28, 202515.0015.0013.9414.3014.30-5.30%249,100
Mar 27, 202514.8715.3914.5615.1015.101.82%166,532