TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
14.66
-0.15 (-1.01%)
Feb 21, 2025, 4:00 PM EST - Market closed
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 14.30 | 15.20 | 14.30 | 14.81 | 14.81 | 3.28% | 244,558 |
| Feb 19, 2025 | 15.06 | 15.53 | 14.22 | 14.34 | 14.34 | -4.46% | 138,796 |
| Feb 18, 2025 | 15.80 | 17.00 | 14.91 | 15.01 | 15.01 | -5.06% | 188,331 |
| Feb 14, 2025 | 16.70 | 17.06 | 15.69 | 15.81 | 15.81 | -5.22% | 183,726 |
| Feb 13, 2025 | 17.22 | 17.26 | 16.53 | 16.68 | 16.68 | -2.91% | 155,563 |
| Feb 12, 2025 | 16.58 | 17.53 | 16.43 | 17.18 | 17.18 | 0.76% | 259,919 |
| Feb 11, 2025 | 16.34 | 17.62 | 16.34 | 17.05 | 17.05 | -2.68% | 142,423 |
| Feb 10, 2025 | 17.39 | 17.99 | 17.26 | 17.52 | 17.52 | 1.51% | 146,397 |
| Feb 7, 2025 | 18.17 | 18.28 | 17.20 | 17.26 | 17.26 | -4.75% | 168,574 |
| Feb 6, 2025 | 18.58 | 18.58 | 17.80 | 18.12 | 18.12 | -0.44% | 458,473 |
| Feb 5, 2025 | 17.57 | 18.69 | 17.34 | 18.20 | 18.20 | 3.82% | 226,614 |
| Feb 4, 2025 | 17.02 | 17.59 | 16.90 | 17.53 | 17.53 | 2.57% | 133,996 |
| Feb 3, 2025 | 16.69 | 17.43 | 16.66 | 17.09 | 17.09 | 0.35% | 168,645 |
| Jan 31, 2025 | 17.20 | 17.30 | 16.62 | 17.03 | 17.03 | -2.07% | 170,119 |
| Jan 30, 2025 | 17.29 | 17.94 | 17.06 | 17.39 | 17.39 | 1.64% | 129,899 |
| Jan 29, 2025 | 17.11 | 17.40 | 16.59 | 17.11 | 17.11 | -1.44% | 126,928 |
| Jan 28, 2025 | 17.91 | 18.11 | 17.15 | 17.36 | 17.36 | -2.31% | 214,557 |
| Jan 27, 2025 | 17.80 | 18.66 | 17.67 | 17.77 | 17.77 | -1.71% | 315,140 |
| Jan 24, 2025 | 17.83 | 19.29 | 17.83 | 18.08 | 18.08 | 0.39% | 311,587 |
| Jan 23, 2025 | 17.36 | 18.33 | 17.36 | 18.01 | 18.01 | 2.16% | 404,634 |
| Jan 22, 2025 | 17.65 | 17.98 | 17.41 | 17.63 | 17.63 | -1.40% | 161,574 |
| Jan 21, 2025 | 17.30 | 18.10 | 17.30 | 17.88 | 17.88 | 2.82% | 308,324 |
| Jan 17, 2025 | 17.90 | 18.09 | 17.18 | 17.39 | 17.39 | -2.79% | 133,985 |
| Jan 16, 2025 | 17.71 | 18.20 | 17.50 | 17.89 | 17.89 | 2.58% | 314,836 |
| Jan 15, 2025 | 18.33 | 18.55 | 17.38 | 17.44 | 17.44 | -2.24% | 543,091 |
| Jan 14, 2025 | 17.67 | 18.18 | 17.60 | 17.84 | 17.84 | 0.68% | 138,097 |
| Jan 13, 2025 | 17.97 | 18.26 | 17.21 | 17.72 | 17.72 | -2.90% | 409,280 |
| Jan 10, 2025 | 18.24 | 18.46 | 17.94 | 18.25 | 18.25 | -2.61% | 199,612 |
| Jan 8, 2025 | 18.47 | 19.66 | 18.47 | 18.74 | 18.74 | -1.00% | 204,103 |
| Jan 7, 2025 | 19.27 | 19.48 | 18.63 | 18.93 | 18.93 | -1.71% | 176,347 |
| Jan 6, 2025 | 19.99 | 20.39 | 19.23 | 19.26 | 19.26 | -3.60% | 166,748 |
| Jan 3, 2025 | 19.22 | 20.14 | 18.58 | 19.98 | 19.98 | 2.99% | 178,189 |
| Jan 2, 2025 | 20.14 | 20.14 | 19.18 | 19.40 | 19.40 | -2.12% | 123,844 |
| Dec 31, 2024 | 20.07 | 20.84 | 19.68 | 19.82 | 19.82 | -1.34% | 205,109 |
| Dec 30, 2024 | 18.99 | 20.17 | 18.99 | 20.09 | 20.09 | 3.13% | 258,306 |
| Dec 27, 2024 | 19.68 | 20.49 | 19.27 | 19.48 | 19.48 | 3.15% | 211,206 |
| Dec 26, 2024 | 18.26 | 19.04 | 18.26 | 18.89 | 18.89 | 2.30% | 241,050 |
| Dec 24, 2024 | 19.02 | 19.11 | 18.30 | 18.46 | 18.46 | -4.15% | 167,013 |
| Dec 23, 2024 | 19.80 | 20.00 | 19.08 | 19.26 | 19.26 | -1.48% | 277,202 |
| Dec 20, 2024 | 19.96 | 20.86 | 19.53 | 19.55 | 19.55 | -3.88% | 706,278 |
| 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% | 533,778 |
| Dec 17, 2024 | 20.26 | 20.60 | 19.57 | 20.23 | 20.23 | 0.15% | 280,771 |
| 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% | 245,076 |
| 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% | 273,362 |
| Dec 10, 2024 | 23.55 | 23.78 | 22.70 | 22.80 | 22.80 | -2.90% | 292,881 |
| 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% | 286,594 |
| Dec 5, 2024 | 24.50 | 28.44 | 24.32 | 26.76 | 26.76 | 9.36% | 373,968 |
| Dec 4, 2024 | 24.71 | 26.22 | 24.39 | 24.47 | 24.47 | -3.24% | 210,899 |