TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
30.64
+0.64 (2.13%)
Nov 21, 2024, 12:30 PM EST - Market open
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 30.42 | 30.92 | 29.77 | 30.00 | 30.00 | -1.70% | 147,823 |
| Nov 19, 2024 | 29.70 | 30.75 | 29.56 | 30.52 | 30.52 | 2.28% | 105,551 |
| Nov 18, 2024 | 29.29 | 30.02 | 28.60 | 29.84 | 29.84 | 2.86% | 176,299 |
| Nov 15, 2024 | 29.30 | 29.30 | 27.97 | 29.01 | 29.01 | -0.99% | 185,419 |
| Nov 14, 2024 | 32.36 | 33.12 | 29.22 | 29.30 | 29.30 | -9.32% | 122,359 |
| Nov 13, 2024 | 31.11 | 32.53 | 28.68 | 32.31 | 32.31 | 2.25% | 184,981 |
| Nov 12, 2024 | 31.58 | 31.87 | 31.09 | 31.60 | 31.60 | -0.03% | 173,594 |
| Nov 11, 2024 | 29.99 | 31.71 | 29.65 | 31.61 | 31.61 | 6.54% | 175,089 |
| Nov 8, 2024 | 29.73 | 30.00 | 29.67 | 29.67 | 29.67 | 0.27% | 108,725 |
| Nov 7, 2024 | 30.04 | 30.22 | 29.33 | 29.59 | 29.59 | -1.33% | 118,871 |
| Nov 6, 2024 | 30.14 | 30.39 | 29.78 | 29.99 | 29.99 | 5.23% | 200,186 |
| Nov 5, 2024 | 28.30 | 28.68 | 28.25 | 28.50 | 28.50 | 0.67% | 89,884 |
| Nov 4, 2024 | 28.24 | 28.92 | 28.14 | 28.31 | 28.31 | -0.14% | 95,556 |
| Nov 1, 2024 | 28.95 | 29.20 | 27.96 | 28.35 | 28.35 | -2.06% | 154,684 |
| Oct 31, 2024 | 29.60 | 29.68 | 28.59 | 28.95 | 28.95 | -2.71% | 149,278 |
| Oct 30, 2024 | 30.04 | 30.42 | 29.53 | 29.75 | 29.75 | -0.87% | 100,713 |
| Oct 29, 2024 | 29.50 | 30.11 | 29.32 | 30.01 | 30.01 | 0.87% | 100,595 |
| Oct 28, 2024 | 30.38 | 30.61 | 29.05 | 29.75 | 29.75 | -0.93% | 97,137 |
| Oct 25, 2024 | 29.68 | 30.52 | 29.63 | 30.03 | 30.03 | 2.04% | 130,619 |
| Oct 24, 2024 | 29.18 | 29.45 | 28.70 | 29.43 | 29.43 | 0.51% | 156,768 |
| Oct 23, 2024 | 28.90 | 29.33 | 28.50 | 29.28 | 29.28 | 0.62% | 124,617 |
| Oct 22, 2024 | 29.16 | 30.00 | 29.03 | 29.10 | 29.10 | -0.34% | 170,622 |
| Oct 21, 2024 | 29.07 | 29.25 | 28.53 | 29.20 | 29.20 | 0.69% | 179,872 |
| Oct 18, 2024 | 28.04 | 29.01 | 27.89 | 29.00 | 29.00 | 3.20% | 212,693 |
| Oct 17, 2024 | 27.43 | 28.14 | 26.90 | 28.10 | 28.10 | 2.26% | 115,892 |
| Oct 16, 2024 | 27.84 | 27.87 | 26.85 | 27.48 | 27.48 | -1.26% | 193,158 |
| Oct 15, 2024 | 25.94 | 28.08 | 25.94 | 27.83 | 27.83 | 10.61% | 480,470 |
| Oct 14, 2024 | 24.07 | 25.54 | 23.98 | 25.16 | 25.16 | 4.79% | 204,672 |
| Oct 11, 2024 | 23.18 | 24.40 | 23.18 | 24.01 | 24.01 | 3.71% | 138,397 |
| Oct 10, 2024 | 23.05 | 23.25 | 22.82 | 23.15 | 23.15 | -0.90% | 285,223 |
| Oct 9, 2024 | 23.32 | 23.55 | 22.87 | 23.36 | 23.36 | 0.52% | 216,004 |
| Oct 8, 2024 | 23.65 | 23.77 | 23.11 | 23.24 | 23.24 | -1.44% | 84,438 |
| Oct 7, 2024 | 23.40 | 23.62 | 23.02 | 23.58 | 23.58 | -0.04% | 130,041 |
| Oct 4, 2024 | 23.69 | 24.03 | 23.45 | 23.59 | 23.59 | 0.86% | 74,164 |
| Oct 3, 2024 | 23.67 | 23.98 | 23.30 | 23.39 | 23.39 | -2.38% | 122,174 |
| Oct 2, 2024 | 23.91 | 24.18 | 23.61 | 23.96 | 23.96 | -0.83% | 151,703 |
| Oct 1, 2024 | 24.53 | 24.70 | 23.54 | 24.16 | 24.16 | -1.19% | 136,778 |
| Sep 30, 2024 | 24.50 | 24.86 | 24.10 | 24.45 | 24.45 | -0.53% | 148,440 |
| Sep 27, 2024 | 23.95 | 24.72 | 23.95 | 24.58 | 24.58 | 4.02% | 88,621 |
| Sep 26, 2024 | 23.65 | 23.93 | 23.31 | 23.63 | 23.63 | 1.16% | 194,487 |
| Sep 25, 2024 | 23.94 | 24.02 | 23.18 | 23.36 | 23.36 | -2.71% | 101,980 |
| Sep 24, 2024 | 24.48 | 24.59 | 23.94 | 24.01 | 24.01 | -1.68% | 80,741 |
| Sep 23, 2024 | 25.36 | 25.36 | 24.20 | 24.42 | 24.42 | -2.86% | 110,995 |
| Sep 20, 2024 | 25.50 | 25.62 | 25.03 | 25.14 | 25.14 | -1.41% | 453,425 |
| Sep 19, 2024 | 25.28 | 25.55 | 24.86 | 25.50 | 25.50 | 3.28% | 104,031 |
| Sep 18, 2024 | 24.91 | 25.38 | 24.50 | 24.69 | 24.69 | -0.80% | 99,532 |
| Sep 17, 2024 | 24.52 | 25.19 | 24.38 | 24.89 | 24.89 | 3.11% | 116,411 |
| Sep 16, 2024 | 24.46 | 24.51 | 23.93 | 24.14 | 24.14 | -1.51% | 160,099 |
| Sep 13, 2024 | 24.24 | 24.74 | 23.69 | 24.51 | 24.51 | 2.64% | 112,634 |
| Sep 12, 2024 | 23.77 | 23.93 | 23.36 | 23.88 | 23.88 | 1.40% | 113,694 |
| Sep 11, 2024 | 23.72 | 23.88 | 23.31 | 23.55 | 23.55 | -1.46% | 120,268 |
| Sep 10, 2024 | 23.91 | 23.98 | 23.11 | 23.90 | 23.90 | 0.46% | 142,936 |
| Sep 9, 2024 | 24.84 | 24.84 | 23.57 | 23.79 | 23.79 | -4.27% | 144,544 |
| Sep 6, 2024 | 25.43 | 26.41 | 24.41 | 24.85 | 24.85 | -2.13% | 83,727 |
| Sep 5, 2024 | 26.09 | 26.37 | 25.10 | 25.39 | 25.39 | -2.38% | 136,723 |
| Sep 4, 2024 | 26.01 | 26.39 | 25.80 | 26.01 | 26.01 | -0.04% | 98,741 |
| Sep 3, 2024 | 26.36 | 26.58 | 25.85 | 26.02 | 26.02 | -2.36% | 143,176 |
| Aug 30, 2024 | 27.38 | 27.42 | 26.39 | 26.65 | 26.65 | -2.70% | 105,465 |
| Aug 29, 2024 | 26.80 | 27.91 | 26.80 | 27.39 | 27.39 | 1.75% | 130,894 |
| Aug 28, 2024 | 26.94 | 27.37 | 26.88 | 26.92 | 26.92 | -1.07% | 110,666 |
| Aug 27, 2024 | 27.31 | 27.77 | 27.13 | 27.21 | 27.21 | -0.87% | 96,473 |
| Aug 26, 2024 | 27.20 | 27.53 | 27.02 | 27.45 | 27.45 | 1.86% | 73,994 |
| Aug 23, 2024 | 25.51 | 27.01 | 25.44 | 26.95 | 26.95 | 4.86% | 178,150 |
| Aug 22, 2024 | 26.22 | 26.44 | 25.58 | 25.70 | 25.70 | -2.73% | 198,878 |
| Aug 21, 2024 | 26.25 | 26.63 | 26.16 | 26.42 | 26.42 | 0.23% | 141,784 |
| Aug 20, 2024 | 26.74 | 27.49 | 26.21 | 26.36 | 26.36 | -1.68% | 90,078 |
| Aug 19, 2024 | 26.32 | 26.87 | 26.10 | 26.81 | 26.81 | 2.29% | 176,496 |
| Aug 16, 2024 | 25.79 | 26.32 | 25.74 | 26.21 | 26.21 | 0.04% | 199,119 |
| Aug 15, 2024 | 25.78 | 26.64 | 25.78 | 26.20 | 26.20 | 0.65% | 209,036 |
| Aug 14, 2024 | 26.80 | 27.00 | 25.82 | 26.03 | 26.03 | -4.27% | 215,938 |
| Aug 13, 2024 | 26.51 | 27.29 | 26.27 | 27.19 | 27.19 | 3.38% | 227,387 |
| Aug 12, 2024 | 26.62 | 27.22 | 26.24 | 26.30 | 26.30 | -1.94% | 172,120 |
| Aug 9, 2024 | 28.38 | 28.60 | 26.55 | 26.82 | 26.82 | -7.58% | 216,347 |
| Aug 8, 2024 | 29.32 | 29.32 | 28.61 | 29.02 | 29.02 | 0.55% | 94,797 |
| Aug 7, 2024 | 29.66 | 29.91 | 28.75 | 28.86 | 28.86 | -1.64% | 120,529 |
| Aug 6, 2024 | 29.51 | 29.84 | 29.25 | 29.34 | 29.34 | -0.71% | 90,480 |
| Aug 5, 2024 | 29.39 | 30.04 | 29.39 | 29.55 | 29.55 | -4.71% | 115,782 |
| Aug 2, 2024 | 31.49 | 31.84 | 31.00 | 31.01 | 31.01 | -3.06% | 142,847 |
| Aug 1, 2024 | 32.09 | 32.48 | 31.37 | 31.99 | 31.99 | -0.03% | 210,906 |
| Jul 31, 2024 | 32.46 | 32.74 | 31.81 | 32.00 | 32.00 | -0.50% | 124,479 |
| Jul 30, 2024 | 32.14 | 32.48 | 31.92 | 32.16 | 32.16 | 0.88% | 55,892 |
| Jul 29, 2024 | 32.54 | 32.58 | 31.88 | 31.88 | 31.88 | -1.97% | 102,394 |
| Jul 26, 2024 | 32.56 | 32.79 | 32.00 | 32.52 | 32.52 | 1.72% | 128,773 |
| Jul 25, 2024 | 31.38 | 32.47 | 31.09 | 31.97 | 31.97 | 1.52% | 224,125 |
| Jul 24, 2024 | 32.26 | 32.76 | 31.41 | 31.49 | 31.49 | -2.90% | 65,589 |
| Jul 23, 2024 | 32.06 | 32.86 | 31.95 | 32.43 | 32.43 | 1.00% | 92,466 |
| Jul 22, 2024 | 31.43 | 32.27 | 31.13 | 32.11 | 32.11 | 2.16% | 160,063 |
| Jul 19, 2024 | 32.49 | 32.50 | 31.37 | 31.43 | 31.43 | -3.02% | 142,459 |
| Jul 18, 2024 | 33.42 | 33.84 | 32.41 | 32.41 | 32.41 | -3.86% | 100,336 |
| Jul 17, 2024 | 34.57 | 35.11 | 33.69 | 33.71 | 33.71 | -2.99% | 158,974 |
| Jul 16, 2024 | 33.43 | 34.82 | 33.09 | 34.75 | 34.75 | 5.66% | 161,150 |
| Jul 15, 2024 | 32.51 | 33.30 | 32.36 | 32.89 | 32.89 | 1.67% | 85,192 |
| Jul 12, 2024 | 32.74 | 32.86 | 32.08 | 32.35 | 32.35 | 0.19% | 107,526 |
| Jul 11, 2024 | 31.85 | 32.55 | 31.28 | 32.29 | 32.29 | 3.69% | 77,733 |
| Jul 10, 2024 | 31.38 | 31.38 | 30.60 | 31.14 | 31.14 | -0.06% | 71,085 |
| Jul 9, 2024 | 31.00 | 31.56 | 30.77 | 31.16 | 31.16 | 0.16% | 55,903 |
| Jul 8, 2024 | 31.44 | 31.95 | 30.95 | 31.11 | 31.11 | -0.06% | 52,042 |
| Jul 5, 2024 | 30.78 | 31.65 | 30.72 | 31.13 | 31.13 | 0.58% | 31,842 |
| Jul 3, 2024 | 31.17 | 31.42 | 30.80 | 30.95 | 30.95 | -0.16% | 32,608 |
| Jul 2, 2024 | 31.07 | 31.37 | 30.52 | 31.00 | 31.00 | 0.06% | 52,833 |