TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
3.850
+0.020 (0.52%)
At close: Aug 14, 2026, 4:00 PM EDT
3.810
-0.040 (-1.04%)
After-hours: Aug 14, 2026, 4:11 PM EDT
TechTarget Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.80 | 3.88 | 3.71 | 3.85 | 3.85 | 0.52% | 220,781 |
| Aug 13, 2026 | 3.64 | 3.88 | 3.64 | 3.83 | 3.83 | 4.64% | 435,596 |
| Aug 12, 2026 | 3.72 | 3.80 | 3.54 | 3.66 | 3.66 | -2.40% | 424,802 |
| Aug 11, 2026 | 3.81 | 3.86 | 3.70 | 3.75 | 3.75 | -3.85% | 302,190 |
| Aug 10, 2026 | 3.81 | 3.91 | 3.61 | 3.90 | 3.90 | 1.56% | 388,280 |
| Aug 7, 2026 | 3.69 | 3.86 | 3.40 | 3.84 | 3.84 | -10.90% | 704,884 |
| Aug 6, 2026 | 4.45 | 4.45 | 4.16 | 4.31 | 4.31 | -2.93% | 303,263 |
| Aug 5, 2026 | 4.40 | 4.44 | 4.23 | 4.44 | 4.44 | 1.14% | 294,966 |
| Aug 4, 2026 | 4.45 | 4.53 | 4.24 | 4.39 | 4.39 | -1.79% | 387,316 |
| Aug 3, 2026 | 4.54 | 4.80 | 4.46 | 4.47 | 4.47 | -0.45% | 537,619 |
| Jul 31, 2026 | 4.46 | 4.54 | 4.26 | 4.49 | 4.49 | - | 451,128 |
| Jul 30, 2026 | 4.43 | 4.50 | 4.11 | 4.49 | 4.49 | -0.66% | 463,765 |
| Jul 29, 2026 | 4.47 | 4.60 | 4.25 | 4.52 | 4.52 | 1.12% | 518,562 |
| Jul 28, 2026 | 3.81 | 4.55 | 3.80 | 4.47 | 4.47 | 17.63% | 831,734 |
| Jul 27, 2026 | 3.41 | 3.98 | 3.37 | 3.80 | 3.80 | 11.76% | 483,745 |
| Jul 24, 2026 | 3.57 | 3.66 | 3.38 | 3.40 | 3.40 | -4.49% | 605,130 |
| Jul 23, 2026 | 3.59 | 3.59 | 3.49 | 3.56 | 3.56 | -0.84% | 466,808 |
| Jul 22, 2026 | 3.60 | 3.61 | 3.48 | 3.59 | 3.59 | - | 533,351 |
| Jul 21, 2026 | 3.86 | 3.93 | 3.56 | 3.59 | 3.59 | -8.18% | 391,688 |
| Jul 20, 2026 | 3.72 | 4.15 | 3.69 | 3.91 | 3.91 | 5.11% | 397,981 |
| Jul 17, 2026 | 3.70 | 3.78 | 3.64 | 3.72 | 3.72 | -0.53% | 382,162 |
| Jul 16, 2026 | 3.81 | 3.84 | 3.68 | 3.74 | 3.74 | -0.80% | 234,076 |
| Jul 15, 2026 | 3.68 | 3.95 | 3.68 | 3.77 | 3.77 | 2.45% | 178,449 |
| Jul 14, 2026 | 3.79 | 3.97 | 3.67 | 3.68 | 3.68 | -2.90% | 170,390 |
| Jul 13, 2026 | 3.79 | 4.02 | 3.76 | 3.79 | 3.79 | - | 209,341 |
| Jul 10, 2026 | 3.77 | 3.85 | 3.65 | 3.79 | 3.79 | 0.53% | 177,300 |
| Jul 9, 2026 | 3.76 | 3.83 | 3.67 | 3.77 | 3.77 | - | 239,492 |
| Jul 8, 2026 | 3.82 | 3.87 | 3.72 | 3.77 | 3.77 | -2.08% | 259,686 |
| Jul 7, 2026 | 4.05 | 4.12 | 3.76 | 3.85 | 3.85 | -5.17% | 264,776 |
| Jul 6, 2026 | 4.00 | 4.17 | 3.93 | 4.06 | 4.06 | 1.00% | 269,263 |
| Jul 2, 2026 | 4.09 | 4.23 | 4.00 | 4.02 | 4.02 | -1.23% | 318,700 |
| Jul 1, 2026 | 3.62 | 4.14 | 3.62 | 4.07 | 4.07 | 13.06% | 486,867 |
| Jun 30, 2026 | 3.92 | 3.92 | 3.56 | 3.60 | 3.60 | -8.16% | 594,485 |
| Jun 29, 2026 | 3.79 | 4.01 | 3.79 | 3.92 | 3.92 | 4.26% | 541,708 |
| Jun 26, 2026 | 3.66 | 3.91 | 3.66 | 3.76 | 3.76 | 2.17% | 1,001,679 |
| Jun 25, 2026 | 3.67 | 3.75 | 3.62 | 3.68 | 3.68 | -0.54% | 336,951 |
| Jun 24, 2026 | 3.58 | 3.73 | 3.56 | 3.70 | 3.70 | 3.06% | 520,669 |
| Jun 23, 2026 | 3.54 | 3.66 | 3.54 | 3.59 | 3.59 | 0.28% | 229,615 |
| Jun 22, 2026 | 3.60 | 3.66 | 3.53 | 3.58 | 3.58 | -0.56% | 557,341 |
| Jun 18, 2026 | 3.60 | 3.64 | 3.51 | 3.60 | 3.60 | 0.84% | 774,108 |
| Jun 17, 2026 | 3.69 | 3.72 | 3.52 | 3.57 | 3.57 | -2.99% | 361,810 |
| Jun 16, 2026 | 3.77 | 3.77 | 3.57 | 3.68 | 3.68 | 0.82% | 320,909 |
| Jun 15, 2026 | 3.72 | 3.74 | 3.60 | 3.65 | 3.65 | 0.83% | 492,224 |
| Jun 12, 2026 | 3.75 | 3.75 | 3.56 | 3.62 | 3.62 | -1.09% | 321,073 |
| Jun 11, 2026 | 3.72 | 3.75 | 3.56 | 3.66 | 3.66 | -1.88% | 604,539 |
| Jun 10, 2026 | 3.69 | 3.85 | 3.66 | 3.73 | 3.73 | 0.54% | 435,315 |
| Jun 9, 2026 | 3.84 | 3.96 | 3.65 | 3.71 | 3.71 | -3.89% | 301,538 |
| Jun 8, 2026 | 3.83 | 3.98 | 3.82 | 3.86 | 3.86 | -0.26% | 289,695 |
| Jun 5, 2026 | 4.22 | 4.22 | 3.84 | 3.87 | 3.87 | -8.51% | 277,939 |
| Jun 4, 2026 | 4.33 | 4.43 | 4.18 | 4.23 | 4.23 | 1.68% | 274,182 |