TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
6.02
-0.05 (-0.82%)
Aug 14, 2025, 3:53 PM - Market open
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.02 | 6.11 | 5.68 | 6.08 | - | 0.16% | 393,132 |
| 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 |
| Jun 25, 2025 | 7.25 | 7.26 | 6.96 | 7.05 | 7.05 | -2.76% | 263,052 |
| Jun 24, 2025 | 7.20 | 7.49 | 7.04 | 7.25 | 7.25 | 2.26% | 450,217 |
| Jun 23, 2025 | 6.75 | 7.13 | 6.66 | 7.09 | 7.09 | 3.96% | 473,772 |
| Jun 20, 2025 | 6.96 | 7.00 | 6.70 | 6.82 | 6.82 | 0.29% | 493,734 |
| Jun 18, 2025 | 6.61 | 7.09 | 6.51 | 6.80 | 6.80 | 1.95% | 488,390 |
| Jun 17, 2025 | 7.06 | 7.21 | 6.64 | 6.67 | 6.67 | -6.45% | 719,738 |
| Jun 16, 2025 | 7.08 | 7.26 | 6.90 | 7.13 | 7.13 | 0.85% | 476,699 |
| Jun 13, 2025 | 7.11 | 7.25 | 7.01 | 7.07 | 7.07 | -2.08% | 553,813 |
| Jun 12, 2025 | 7.36 | 7.49 | 7.11 | 7.22 | 7.22 | -1.63% | 475,504 |
| Jun 11, 2025 | 7.51 | 7.56 | 7.19 | 7.34 | 7.34 | -1.08% | 809,083 |
| Jun 10, 2025 | 7.13 | 7.50 | 6.85 | 7.42 | 7.42 | -3.26% | 446,357 |
| Jun 9, 2025 | 7.47 | 7.95 | 7.32 | 7.67 | 7.67 | 6.97% | 516,618 |
| Jun 6, 2025 | 7.00 | 7.50 | 6.85 | 7.17 | 7.17 | 2.87% | 363,187 |
| Jun 5, 2025 | 8.38 | 8.39 | 6.80 | 6.97 | 6.97 | -16.73% | 933,817 |
| Jun 4, 2025 | 8.34 | 8.80 | 6.92 | 8.37 | 8.37 | 7.58% | 782,543 |