Skip to main content
TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
8.36
-0.34 (-3.91%)
At close: May 16, 2025, 4:00 PM
8.36
0.00 (0.00%)
After-hours: May 16, 2025, 4:05 PM EDT

TechTarget Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202514.9315.1114.4814.8314.830.07%146,792
Mar 25, 202515.1715.1714.6114.8214.82-3.33%193,743
Mar 24, 202514.6515.5514.6015.3315.336.83%442,795
Mar 21, 202514.2014.7414.0214.3514.350.63%362,368
Mar 20, 202514.3214.7613.9014.2614.26-2.13%201,151
Mar 19, 202514.1914.8813.6114.5714.572.97%235,737
Mar 18, 202513.5614.6213.3914.1514.153.51%181,551
Mar 17, 202513.3414.0013.1313.6713.673.72%150,654
Mar 14, 202513.5314.0913.1613.1813.18-2.15%167,793
Mar 13, 202513.6113.7213.0413.4713.470.07%177,447
Mar 12, 202513.6713.8213.3113.4613.46-1.17%151,204
Mar 11, 202513.6413.9213.1813.6213.62-0.07%141,288
Mar 10, 202514.3614.3813.4913.6313.63-6.06%269,750
Mar 7, 202514.0714.5613.5414.5114.513.05%219,733