TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
7.72
-0.08 (-1.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.69 | 7.90 | 7.46 | 7.71 | 7.71 | -1.15% | 319,789 |
| Apr 24, 2025 | 7.17 | 8.18 | 7.17 | 7.80 | 7.80 | 9.24% | 448,511 |
| Apr 23, 2025 | 7.25 | 7.41 | 6.96 | 7.14 | 7.14 | -0.28% | 456,268 |
| Apr 22, 2025 | 7.14 | 7.48 | 6.95 | 7.16 | 7.16 | 0.56% | 541,873 |
| Apr 21, 2025 | 8.03 | 8.03 | 7.02 | 7.12 | 7.12 | -12.75% | 930,928 |
| Apr 17, 2025 | 8.18 | 8.42 | 8.00 | 8.16 | 8.16 | -2.86% | 796,322 |
| Apr 16, 2025 | 8.29 | 8.91 | 8.24 | 8.40 | 8.40 | 3.83% | 760,157 |
| Apr 15, 2025 | 7.84 | 8.19 | 7.70 | 8.09 | 8.09 | 2.93% | 280,474 |
| Apr 14, 2025 | 8.12 | 8.57 | 7.78 | 7.86 | 7.86 | 0.13% | 407,617 |
| Apr 11, 2025 | 7.82 | 8.19 | 7.66 | 7.85 | 7.85 | -2.73% | 239,347 |
| Apr 10, 2025 | 9.12 | 9.28 | 8.00 | 8.07 | 8.07 | -11.71% | 263,205 |
| Apr 9, 2025 | 8.17 | 9.65 | 8.10 | 9.14 | 9.14 | 8.94% | 448,251 |
| Apr 8, 2025 | 9.57 | 9.66 | 8.20 | 8.39 | 8.39 | -7.19% | 405,879 |
| Apr 7, 2025 | 8.76 | 9.92 | 8.16 | 9.04 | 9.04 | -2.06% | 544,316 |
| Apr 4, 2025 | 9.08 | 9.71 | 8.66 | 9.23 | 9.23 | -1.49% | 433,949 |
| Apr 3, 2025 | 12.28 | 12.28 | 9.36 | 9.37 | 9.37 | -25.04% | 443,609 |
| Apr 2, 2025 | 12.54 | 12.95 | 11.71 | 12.50 | 12.50 | -2.04% | 301,264 |
| Apr 1, 2025 | 14.48 | 14.55 | 12.63 | 12.76 | 12.76 | -13.84% | 473,480 |
| Mar 31, 2025 | 13.76 | 14.82 | 13.57 | 14.81 | 14.81 | 3.57% | 392,339 |
| 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 |