TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
5.68
-0.07 (-1.22%)
At close: Sep 26, 2025, 4:00 PM EDT
5.66
-0.02 (-0.35%)
After-hours: Sep 26, 2025, 6:43 PM EDT
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.70 | 5.85 | 5.57 | 5.68 | 5.68 | -1.22% | 655,315 |
| Sep 25, 2025 | 6.00 | 6.02 | 5.62 | 5.75 | 5.75 | -5.89% | 736,774 |
| Sep 24, 2025 | 6.61 | 6.61 | 5.91 | 6.11 | 6.11 | -6.57% | 563,449 |
| Sep 23, 2025 | 6.94 | 7.00 | 6.44 | 6.54 | 6.54 | -4.66% | 533,340 |
| Sep 22, 2025 | 6.73 | 6.95 | 6.33 | 6.86 | 6.86 | 1.93% | 508,506 |
| Sep 19, 2025 | 6.98 | 7.00 | 6.59 | 6.73 | 6.73 | -3.58% | 4,725,868 |
| Sep 18, 2025 | 6.83 | 7.15 | 6.79 | 6.98 | 6.98 | 3.10% | 876,409 |
| Sep 17, 2025 | 6.53 | 6.99 | 6.47 | 6.77 | 6.77 | 3.36% | 877,282 |
| Sep 16, 2025 | 6.22 | 6.70 | 6.09 | 6.55 | 6.55 | 7.73% | 706,045 |
| Sep 15, 2025 | 6.13 | 6.53 | 6.02 | 6.08 | 6.08 | 1.84% | 732,301 |
| Sep 12, 2025 | 6.03 | 6.13 | 5.76 | 5.97 | 5.97 | -0.50% | 516,981 |
| Sep 11, 2025 | 5.67 | 6.02 | 5.56 | 6.00 | 6.00 | 6.19% | 651,404 |
| Sep 10, 2025 | 5.94 | 5.94 | 5.54 | 5.65 | 5.65 | -4.56% | 676,349 |
| Sep 9, 2025 | 5.89 | 5.95 | 5.55 | 5.92 | 5.92 | 0.51% | 662,172 |
| Sep 8, 2025 | 5.59 | 5.90 | 5.45 | 5.89 | 5.89 | 4.43% | 795,729 |
| Sep 5, 2025 | 5.67 | 5.94 | 5.59 | 5.64 | 5.64 | -0.18% | 513,036 |
| 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 |