TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
2.830
-0.190 (-6.29%)
Nov 10, 2026, 3:03 PM EST - Market open
TechTarget Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.92 | 3.00 | 2.74 | 2.83 | 2.83 | -6.29% | 236,032 |
| Nov 9, 2026 | 2.63 | 3.05 | 2.45 | 3.02 | 3.02 | 14.61% | 1,259,348 |
| Nov 6, 2026 | 2.73 | 3.00 | 2.57 | 2.64 | 2.64 | -23.18% | 1,220,422 |
| Nov 5, 2026 | 3.52 | 3.52 | 3.39 | 3.43 | 3.43 | -1.72% | 447,431 |
| Nov 4, 2026 | 3.41 | 3.56 | 3.35 | 3.49 | 3.49 | 4.49% | 369,793 |
| Nov 3, 2026 | 3.46 | 3.61 | 3.29 | 3.34 | 3.34 | -4.02% | 508,476 |
| Nov 2, 2026 | 3.56 | 3.73 | 3.38 | 3.48 | 3.48 | -1.42% | 494,856 |
| Oct 30, 2026 | 3.89 | 3.95 | 3.52 | 3.53 | 3.53 | -9.25% | 441,007 |
| Oct 29, 2026 | 3.73 | 3.93 | 3.65 | 3.89 | 3.89 | 5.14% | 496,554 |
| Oct 28, 2026 | 3.62 | 3.71 | 3.58 | 3.70 | 3.70 | 0.27% | 392,944 |
| Oct 27, 2026 | 3.78 | 3.81 | 3.56 | 3.69 | 3.69 | -2.77% | 249,534 |
| Oct 26, 2026 | 3.68 | 3.82 | 3.60 | 3.80 | 3.80 | 2.57% | 267,680 |
| Oct 23, 2026 | 3.78 | 3.78 | 3.66 | 3.70 | 3.70 | -2.12% | 197,122 |
| Oct 22, 2026 | 3.68 | 3.79 | 3.64 | 3.78 | 3.78 | 2.72% | 432,345 |
| Oct 21, 2026 | 3.67 | 3.77 | 3.59 | 3.68 | 3.68 | - | 349,945 |
| Oct 20, 2026 | 3.69 | 3.77 | 3.65 | 3.68 | 3.68 | 0.27% | 232,438 |
| Oct 19, 2026 | 3.79 | 3.79 | 3.62 | 3.67 | 3.67 | -2.65% | 294,052 |
| Oct 16, 2026 | 3.96 | 3.98 | 3.73 | 3.77 | 3.77 | -5.04% | 161,041 |
| Oct 15, 2026 | 3.86 | 4.02 | 3.85 | 3.97 | 3.97 | 3.39% | 318,998 |
| Oct 14, 2026 | 3.81 | 3.85 | 3.78 | 3.84 | 3.84 | -0.26% | 206,367 |
| Oct 13, 2026 | 3.87 | 3.95 | 3.84 | 3.85 | 3.85 | - | 199,066 |
| Oct 12, 2026 | 3.93 | 3.96 | 3.78 | 3.85 | 3.85 | -2.28% | 237,313 |
| Oct 9, 2026 | 4.13 | 4.18 | 3.93 | 3.94 | 3.94 | -3.90% | 233,621 |
| Oct 8, 2026 | 3.94 | 4.14 | 3.84 | 4.10 | 4.10 | 2.76% | 600,249 |
| Oct 7, 2026 | 3.60 | 4.01 | 3.57 | 3.99 | 3.99 | 10.53% | 564,766 |
| Oct 6, 2026 | 3.64 | 3.64 | 3.47 | 3.61 | 3.61 | -1.10% | 598,732 |
| Oct 5, 2026 | 3.56 | 3.75 | 3.55 | 3.65 | 3.65 | 2.24% | 661,706 |
| Oct 2, 2026 | 3.65 | 3.70 | 3.55 | 3.57 | 3.57 | -3.51% | 377,893 |
| Oct 1, 2026 | 3.70 | 3.80 | 3.55 | 3.70 | 3.70 | - | 440,780 |
| Sep 30, 2026 | 3.74 | 3.82 | 3.69 | 3.70 | 3.70 | -1.07% | 742,750 |
| Sep 29, 2026 | 3.77 | 3.87 | 3.70 | 3.74 | 3.74 | -1.06% | 361,539 |
| Sep 28, 2026 | 3.82 | 3.86 | 3.71 | 3.78 | 3.78 | -1.31% | 345,526 |
| Sep 25, 2026 | 3.74 | 3.88 | 3.71 | 3.83 | 3.83 | 2.13% | 216,250 |
| Sep 24, 2026 | 3.77 | 3.80 | 3.70 | 3.75 | 3.75 | -0.53% | 289,853 |
| Sep 23, 2026 | 3.74 | 3.81 | 3.72 | 3.77 | 3.77 | -2.08% | 349,825 |
| Sep 22, 2026 | 3.86 | 3.86 | 3.77 | 3.85 | 3.85 | 0.26% | 335,682 |
| Sep 21, 2026 | 3.84 | 3.91 | 3.79 | 3.84 | 3.84 | - | 220,214 |
| Sep 18, 2026 | 3.81 | 3.85 | 3.75 | 3.84 | 3.84 | - | 447,638 |
| Sep 17, 2026 | 3.93 | 3.93 | 3.79 | 3.84 | 3.84 | -1.29% | 171,957 |
| Sep 16, 2026 | 3.88 | 3.90 | 3.80 | 3.89 | 3.89 | -0.26% | 252,306 |
| Sep 15, 2026 | 3.85 | 3.97 | 3.85 | 3.90 | 3.90 | 0.78% | 296,088 |
| Sep 14, 2026 | 3.87 | 3.98 | 3.84 | 3.87 | 3.87 | - | 306,112 |
| Sep 11, 2026 | 3.83 | 3.89 | 3.79 | 3.87 | 3.87 | 1.71% | 193,300 |
| Sep 10, 2026 | 3.87 | 3.91 | 3.75 | 3.81 | 3.81 | -2.19% | 210,027 |
| Sep 9, 2026 | 4.04 | 4.06 | 3.78 | 3.89 | 3.89 | -3.95% | 271,033 |
| Sep 8, 2026 | 4.01 | 4.07 | 3.82 | 4.05 | 4.05 | - | 290,056 |
| Sep 4, 2026 | 3.81 | 4.05 | 3.72 | 4.05 | 4.05 | 6.86% | 466,760 |
| Sep 3, 2026 | 3.81 | 3.90 | 3.75 | 3.79 | 3.79 | -0.52% | 138,515 |
| Sep 2, 2026 | 3.77 | 3.83 | 3.71 | 3.81 | 3.81 | 1.06% | 386,989 |
| Sep 1, 2026 | 3.81 | 3.86 | 3.75 | 3.77 | 3.77 | -2.58% | 203,107 |