TechTarget Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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