TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
5.64
-0.01 (-0.18%)
At close: Sep 5, 2025, 4:00 PM
5.54
-0.10 (-1.77%)
After-hours: Sep 5, 2025, 7:55 PM EDT
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.67 | 5.94 | 5.59 | 5.64 | 5.64 | -0.18% | 505,692 |
| Sep 4, 2025 | 5.51 | 5.69 | 5.42 | 5.65 | 5.65 | 2.17% | 472,529 |
| Sep 3, 2025 | 5.60 | 5.70 | 5.39 | 5.53 | 5.53 | -1.95% | 682,312 |
| Sep 2, 2025 | 5.76 | 5.97 | 5.60 | 5.64 | 5.64 | -4.41% | 697,591 |
| Aug 29, 2025 | 5.75 | 6.23 | 5.70 | 5.90 | 5.90 | 0.51% | 772,461 |
| Aug 28, 2025 | 6.12 | 6.12 | 5.79 | 5.87 | 5.87 | -3.45% | 845,407 |
| Aug 27, 2025 | 6.15 | 6.20 | 6.00 | 6.08 | 6.08 | -1.46% | 535,095 |
| Aug 26, 2025 | 6.11 | 6.24 | 6.07 | 6.17 | 6.17 | -0.80% | 732,814 |
| Aug 25, 2025 | 6.18 | 6.29 | 6.10 | 6.22 | 6.22 | -0.32% | 530,773 |
| Aug 22, 2025 | 5.99 | 6.43 | 5.99 | 6.24 | 6.24 | 3.65% | 679,086 |
| Aug 21, 2025 | 6.12 | 6.12 | 5.85 | 6.02 | 6.02 | -0.66% | 388,186 |
| Aug 20, 2025 | 6.06 | 6.17 | 5.81 | 6.06 | 6.06 | -0.16% | 652,824 |
| Aug 19, 2025 | 6.26 | 6.26 | 6.00 | 6.07 | 6.07 | -2.41% | 568,413 |
| Aug 18, 2025 | 6.09 | 6.31 | 6.09 | 6.22 | 6.22 | 1.97% | 444,188 |
| Aug 15, 2025 | 5.99 | 6.15 | 5.96 | 6.10 | 6.10 | 1.67% | 514,960 |
| Aug 14, 2025 | 6.02 | 6.13 | 5.68 | 6.00 | 6.00 | -1.15% | 618,178 |
| Aug 13, 2025 | 5.81 | 6.55 | 5.65 | 6.07 | 6.07 | 5.29% | 793,895 |
| Aug 12, 2025 | 6.15 | 6.21 | 5.55 | 5.77 | 5.77 | -9.64% | 1,612,092 |
| Aug 11, 2025 | 6.41 | 6.58 | 6.30 | 6.38 | 6.38 | 0.79% | 607,433 |
| Aug 8, 2025 | 6.50 | 6.60 | 6.21 | 6.33 | 6.33 | -2.16% | 427,695 |
| Aug 7, 2025 | 6.64 | 6.73 | 6.32 | 6.47 | 6.47 | -1.22% | 422,461 |
| Aug 6, 2025 | 6.66 | 6.73 | 6.55 | 6.55 | 6.55 | -2.09% | 358,688 |
| Aug 5, 2025 | 7.37 | 7.37 | 6.69 | 6.69 | 6.69 | -8.73% | 671,791 |
| Aug 4, 2025 | 6.82 | 7.34 | 6.80 | 7.33 | 7.33 | 7.64% | 364,605 |
| Aug 1, 2025 | 7.14 | 7.23 | 6.76 | 6.81 | 6.81 | -5.94% | 531,050 |
| Jul 31, 2025 | 7.33 | 7.51 | 7.11 | 7.24 | 7.24 | -2.29% | 459,063 |
| Jul 30, 2025 | 7.90 | 8.07 | 7.40 | 7.41 | 7.41 | -5.73% | 447,525 |
| Jul 29, 2025 | 8.47 | 8.50 | 7.77 | 7.86 | 7.86 | -7.20% | 383,357 |
| Jul 28, 2025 | 8.59 | 8.70 | 8.41 | 8.47 | 8.47 | -1.17% | 267,392 |
| Jul 25, 2025 | 8.80 | 8.81 | 8.33 | 8.57 | 8.57 | -1.49% | 408,394 |
| Jul 24, 2025 | 8.65 | 9.00 | 8.50 | 8.70 | 8.70 | 0.58% | 603,615 |
| Jul 23, 2025 | 7.44 | 8.71 | 7.27 | 8.65 | 8.65 | 17.21% | 979,906 |
| Jul 22, 2025 | 7.49 | 7.67 | 7.10 | 7.38 | 7.38 | -0.61% | 379,961 |
| Jul 21, 2025 | 6.99 | 7.56 | 6.99 | 7.43 | 7.43 | 6.99% | 605,977 |
| Jul 18, 2025 | 7.83 | 7.95 | 6.93 | 6.94 | 6.94 | -10.45% | 476,560 |
| Jul 17, 2025 | 7.50 | 7.83 | 7.45 | 7.75 | 7.75 | 4.45% | 731,302 |
| Jul 16, 2025 | 7.36 | 7.57 | 7.00 | 7.42 | 7.42 | 1.09% | 741,223 |
| Jul 15, 2025 | 7.24 | 7.54 | 7.01 | 7.34 | 7.34 | 2.37% | 470,554 |
| Jul 14, 2025 | 7.04 | 7.52 | 7.04 | 7.17 | 7.17 | -3.11% | 442,584 |
| Jul 11, 2025 | 7.09 | 7.43 | 6.94 | 7.40 | 7.40 | 3.21% | 403,909 |
| Jul 10, 2025 | 7.04 | 7.37 | 6.94 | 7.17 | 7.17 | 2.14% | 572,242 |
| Jul 9, 2025 | 6.92 | 7.06 | 6.81 | 7.02 | 7.02 | 2.33% | 266,768 |
| Jul 8, 2025 | 6.62 | 6.91 | 6.49 | 6.86 | 6.86 | 3.47% | 488,497 |
| Jul 7, 2025 | 6.80 | 6.88 | 6.56 | 6.63 | 6.63 | -4.19% | 758,673 |
| Jul 3, 2025 | 6.96 | 7.08 | 6.75 | 6.92 | 6.92 | 0.07% | 492,865 |
| Jul 2, 2025 | 6.56 | 7.51 | 6.54 | 6.92 | 6.92 | -12.02% | 1,185,278 |
| Jul 1, 2025 | 7.81 | 8.30 | 7.50 | 7.86 | 7.86 | 1.16% | 726,319 |
| Jun 30, 2025 | 7.09 | 7.79 | 7.09 | 7.77 | 7.77 | 10.68% | 526,259 |
| Jun 27, 2025 | 7.11 | 7.30 | 6.94 | 7.02 | 7.02 | -0.57% | 890,938 |
| Jun 26, 2025 | 7.04 | 7.17 | 6.90 | 7.06 | 7.06 | 0.14% | 284,508 |