TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
14.64
+0.34 (2.38%)
Mar 31, 2025, 3:37 PM EDT - Market open
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.76 | 14.60 | 13.57 | 14.43 | - | 0.91% | 156,147 |
| Mar 28, 2025 | 15.00 | 15.00 | 13.94 | 14.30 | 14.30 | -5.30% | 249,100 |
| Mar 27, 2025 | 14.87 | 15.39 | 14.56 | 15.10 | 15.10 | 1.82% | 166,532 |
| Mar 26, 2025 | 14.93 | 15.11 | 14.48 | 14.83 | 14.83 | 0.07% | 146,792 |
| Mar 25, 2025 | 15.17 | 15.17 | 14.61 | 14.82 | 14.82 | -3.33% | 193,743 |
| Mar 24, 2025 | 14.65 | 15.55 | 14.60 | 15.33 | 15.33 | 6.83% | 442,795 |
| Mar 21, 2025 | 14.20 | 14.74 | 14.02 | 14.35 | 14.35 | 0.63% | 362,368 |
| Mar 20, 2025 | 14.32 | 14.76 | 13.90 | 14.26 | 14.26 | -2.13% | 201,151 |
| Mar 19, 2025 | 14.19 | 14.88 | 13.61 | 14.57 | 14.57 | 2.97% | 235,737 |
| Mar 18, 2025 | 13.56 | 14.62 | 13.39 | 14.15 | 14.15 | 3.51% | 181,551 |
| Mar 17, 2025 | 13.34 | 14.00 | 13.13 | 13.67 | 13.67 | 3.72% | 150,654 |
| Mar 14, 2025 | 13.53 | 14.09 | 13.16 | 13.18 | 13.18 | -2.15% | 167,793 |
| Mar 13, 2025 | 13.61 | 13.72 | 13.04 | 13.47 | 13.47 | 0.07% | 177,447 |
| Mar 12, 2025 | 13.67 | 13.82 | 13.31 | 13.46 | 13.46 | -1.17% | 151,204 |
| Mar 11, 2025 | 13.64 | 13.92 | 13.18 | 13.62 | 13.62 | -0.07% | 141,288 |
| Mar 10, 2025 | 14.36 | 14.38 | 13.49 | 13.63 | 13.63 | -6.06% | 269,750 |
| Mar 7, 2025 | 14.07 | 14.56 | 13.54 | 14.51 | 14.51 | 3.05% | 219,733 |
| Mar 6, 2025 | 14.74 | 15.10 | 13.69 | 14.08 | 14.08 | -5.95% | 185,252 |
| Mar 5, 2025 | 13.72 | 15.25 | 13.51 | 14.97 | 14.97 | 8.64% | 342,960 |
| Mar 4, 2025 | 14.33 | 14.69 | 13.73 | 13.78 | 13.78 | -4.97% | 207,111 |
| Mar 3, 2025 | 14.68 | 14.75 | 13.99 | 14.50 | 14.50 | -1.16% | 393,567 |
| Feb 28, 2025 | 14.58 | 14.73 | 14.25 | 14.67 | 14.67 | -1.01% | 191,441 |
| Feb 27, 2025 | 15.14 | 15.38 | 14.75 | 14.82 | 14.82 | -2.24% | 179,124 |
| Feb 26, 2025 | 14.70 | 15.37 | 14.63 | 15.16 | 15.16 | 2.99% | 185,818 |
| Feb 25, 2025 | 14.98 | 15.00 | 14.33 | 14.72 | 14.72 | -0.81% | 198,720 |
| Feb 24, 2025 | 14.82 | 15.17 | 14.38 | 14.84 | 14.84 | 1.23% | 201,177 |
| Feb 21, 2025 | 14.96 | 14.96 | 14.39 | 14.66 | 14.66 | -1.01% | 206,669 |
| 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 |