TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
3.970
+0.160 (4.20%)
Mar 26, 2026, 11:05 AM EDT - Market open
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.77 | 3.99 | 3.71 | 3.96 | - | 3.94% | 35,810 |
| Mar 25, 2026 | 3.73 | 3.81 | 3.66 | 3.81 | 3.81 | 2.70% | 238,487 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.66 | 3.71 | 3.71 | -5.84% | 285,354 |
| Mar 23, 2026 | 3.87 | 4.00 | 3.76 | 3.94 | 3.94 | 3.96% | 346,716 |
| Mar 20, 2026 | 3.84 | 3.86 | 3.75 | 3.79 | 3.79 | -1.56% | 382,399 |
| Mar 19, 2026 | 3.76 | 3.91 | 3.70 | 3.85 | 3.85 | 1.32% | 264,366 |
| Mar 18, 2026 | 3.75 | 3.86 | 3.63 | 3.80 | 3.80 | - | 474,434 |
| Mar 17, 2026 | 3.70 | 3.88 | 3.70 | 3.80 | 3.80 | 2.98% | 403,597 |
| Mar 16, 2026 | 4.00 | 4.00 | 3.62 | 3.69 | 3.69 | -7.05% | 401,403 |
| Mar 13, 2026 | 4.19 | 4.44 | 3.74 | 3.97 | 3.97 | -5.48% | 641,294 |
| Mar 12, 2026 | 4.06 | 4.84 | 3.90 | 4.20 | 4.20 | 7.97% | 1,051,047 |
| Mar 11, 2026 | 3.56 | 3.92 | 3.54 | 3.89 | 3.89 | 8.66% | 479,737 |
| Mar 10, 2026 | 3.70 | 3.71 | 3.43 | 3.58 | 3.58 | -3.76% | 768,783 |
| Mar 9, 2026 | 3.82 | 3.84 | 3.65 | 3.72 | 3.72 | -3.12% | 400,231 |
| Mar 6, 2026 | 3.63 | 3.85 | 3.52 | 3.84 | 3.84 | 3.78% | 582,925 |
| Mar 5, 2026 | 3.72 | 3.93 | 3.62 | 3.70 | 3.70 | -0.54% | 459,096 |
| Mar 4, 2026 | 3.75 | 3.83 | 3.69 | 3.72 | 3.72 | - | 377,873 |
| Mar 3, 2026 | 3.50 | 3.85 | 3.50 | 3.72 | 3.72 | 3.91% | 646,943 |
| Mar 2, 2026 | 3.44 | 3.60 | 3.44 | 3.58 | 3.58 | 1.99% | 441,324 |
| Feb 27, 2026 | 3.45 | 3.59 | 3.44 | 3.51 | 3.51 | -0.28% | 649,952 |
| Feb 26, 2026 | 3.47 | 3.55 | 3.43 | 3.52 | 3.52 | 1.15% | 576,793 |
| Feb 25, 2026 | 3.59 | 3.61 | 3.41 | 3.48 | 3.48 | -2.66% | 523,977 |
| Feb 24, 2026 | 4.38 | 4.45 | 3.45 | 3.58 | 3.58 | -18.00% | 801,201 |
| Feb 23, 2026 | 4.72 | 4.74 | 4.33 | 4.36 | 4.36 | -8.60% | 834,999 |
| Feb 20, 2026 | 4.80 | 4.96 | 4.76 | 4.77 | 4.77 | -0.83% | 449,586 |
| Feb 19, 2026 | 4.82 | 4.92 | 4.78 | 4.81 | 4.81 | -1.84% | 400,979 |
| Feb 18, 2026 | 5.00 | 5.09 | 4.83 | 4.90 | 4.90 | -2.00% | 468,674 |
| Feb 17, 2026 | 5.00 | 5.05 | 4.91 | 5.00 | 5.00 | -0.40% | 791,377 |
| Feb 13, 2026 | 5.16 | 5.19 | 5.00 | 5.02 | 5.02 | -2.71% | 459,814 |
| Feb 12, 2026 | 5.25 | 5.31 | 5.05 | 5.16 | 5.16 | -1.15% | 868,203 |
| Feb 11, 2026 | 5.26 | 5.34 | 5.12 | 5.22 | 5.22 | -0.19% | 405,922 |
| Feb 10, 2026 | 5.19 | 5.35 | 5.16 | 5.23 | 5.23 | 1.16% | 439,618 |
| Feb 9, 2026 | 5.19 | 5.26 | 5.15 | 5.17 | 5.17 | -0.19% | 238,782 |
| Feb 6, 2026 | 5.22 | 5.25 | 5.15 | 5.18 | 5.18 | 0.39% | 490,374 |
| Feb 5, 2026 | 5.12 | 5.19 | 5.03 | 5.16 | 5.16 | -0.19% | 741,179 |
| Feb 4, 2026 | 5.22 | 5.28 | 5.14 | 5.17 | 5.17 | -1.34% | 460,321 |
| Feb 3, 2026 | 5.26 | 5.35 | 5.16 | 5.24 | 5.24 | -0.38% | 703,087 |
| Feb 2, 2026 | 5.23 | 5.33 | 5.15 | 5.26 | 5.26 | 0.38% | 315,142 |
| Jan 30, 2026 | 5.26 | 5.34 | 5.12 | 5.24 | 5.24 | -1.87% | 347,259 |
| Jan 29, 2026 | 5.40 | 5.41 | 5.25 | 5.34 | 5.34 | -1.11% | 293,606 |
| Jan 28, 2026 | 5.44 | 5.52 | 5.26 | 5.40 | 5.40 | 0.56% | 346,508 |
| Jan 27, 2026 | 5.50 | 5.67 | 5.11 | 5.37 | 5.37 | -2.36% | 316,420 |
| Jan 26, 2026 | 5.45 | 5.68 | 5.30 | 5.50 | 5.50 | 0.55% | 329,559 |
| Jan 23, 2026 | 5.65 | 5.89 | 5.46 | 5.47 | 5.47 | -3.19% | 304,088 |
| Jan 22, 2026 | 5.42 | 5.72 | 5.39 | 5.65 | 5.65 | 6.00% | 357,799 |
| Jan 21, 2026 | 5.21 | 5.55 | 5.21 | 5.33 | 5.33 | -0.19% | 302,193 |
| Jan 20, 2026 | 5.02 | 5.59 | 5.02 | 5.34 | 5.34 | 2.30% | 370,017 |
| Jan 16, 2026 | 5.27 | 5.27 | 5.10 | 5.22 | 5.22 | -0.57% | 332,041 |
| Jan 15, 2026 | 5.23 | 5.34 | 5.06 | 5.25 | 5.25 | 1.35% | 340,923 |
| Jan 14, 2026 | 5.09 | 5.21 | 4.94 | 5.18 | 5.18 | 1.77% | 271,045 |