TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
5.99
+0.07 (1.18%)
May 5, 2026, 4:00 PM EDT - Market closed
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.93 | 6.08 | 5.69 | 5.99 | 5.99 | 1.18% | 393,136 |
| May 4, 2026 | 5.77 | 6.20 | 5.75 | 5.92 | 5.92 | 2.78% | 849,514 |
| May 1, 2026 | 5.78 | 5.89 | 5.67 | 5.76 | 5.76 | 0.35% | 398,926 |
| Apr 30, 2026 | 5.63 | 5.85 | 5.49 | 5.74 | 5.74 | 1.41% | 302,340 |
| Apr 29, 2026 | 5.84 | 5.84 | 5.50 | 5.66 | 5.66 | -3.25% | 554,384 |
| Apr 28, 2026 | 5.68 | 5.95 | 5.67 | 5.85 | 5.85 | 3.54% | 368,263 |
| Apr 27, 2026 | 5.65 | 5.94 | 5.61 | 5.65 | 5.65 | - | 485,177 |
| Apr 24, 2026 | 5.27 | 5.75 | 5.27 | 5.65 | 5.65 | 7.82% | 548,948 |
| Apr 23, 2026 | 5.40 | 5.59 | 5.06 | 5.24 | 5.24 | -2.42% | 885,043 |
| Apr 22, 2026 | 5.21 | 5.38 | 5.12 | 5.37 | 5.37 | 4.27% | 502,928 |
| Apr 21, 2026 | 4.90 | 5.43 | 4.86 | 5.15 | 5.15 | 5.75% | 1,064,575 |
| Apr 20, 2026 | 4.56 | 4.92 | 4.56 | 4.87 | 4.87 | 6.33% | 1,319,788 |
| Apr 17, 2026 | 4.29 | 4.60 | 4.25 | 4.58 | 4.58 | 8.53% | 548,244 |
| Apr 16, 2026 | 4.12 | 4.29 | 4.11 | 4.22 | 4.22 | 1.69% | 221,845 |
| Apr 15, 2026 | 4.05 | 4.27 | 4.05 | 4.15 | 4.15 | 3.23% | 280,425 |
| Apr 14, 2026 | 3.95 | 4.07 | 3.88 | 4.02 | 4.02 | 1.52% | 295,386 |
| Apr 13, 2026 | 3.65 | 4.04 | 3.62 | 3.96 | 3.96 | 7.76% | 573,577 |
| Apr 10, 2026 | 3.69 | 3.75 | 3.61 | 3.68 | 3.68 | 0.14% | 308,554 |
| Apr 9, 2026 | 4.31 | 4.31 | 3.62 | 3.67 | 3.67 | -14.85% | 709,743 |
| Apr 8, 2026 | 4.45 | 4.46 | 4.18 | 4.31 | 4.31 | -0.92% | 336,867 |
| Apr 7, 2026 | 4.49 | 4.56 | 4.28 | 4.35 | 4.35 | -4.19% | 308,426 |
| Apr 6, 2026 | 4.12 | 4.65 | 4.11 | 4.54 | 4.54 | 10.19% | 360,101 |
| Apr 2, 2026 | 3.82 | 4.13 | 3.70 | 4.12 | 4.12 | 6.46% | 219,627 |
| Apr 1, 2026 | 3.88 | 3.97 | 3.68 | 3.87 | 3.87 | -0.26% | 181,694 |
| Mar 31, 2026 | 3.97 | 4.01 | 3.81 | 3.88 | 3.88 | -0.77% | 314,709 |
| Mar 30, 2026 | 3.72 | 3.93 | 3.63 | 3.91 | 3.91 | 5.11% | 256,741 |
| Mar 27, 2026 | 3.91 | 3.95 | 3.71 | 3.72 | 3.72 | -6.30% | 204,903 |
| Mar 26, 2026 | 3.77 | 4.02 | 3.71 | 3.97 | 3.97 | 4.20% | 253,792 |
| Mar 25, 2026 | 3.73 | 3.81 | 3.66 | 3.81 | 3.81 | 2.70% | 238,494 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.66 | 3.71 | 3.71 | -5.84% | 285,639 |
| Mar 23, 2026 | 3.87 | 4.00 | 3.76 | 3.94 | 3.94 | 3.96% | 346,755 |
| Mar 20, 2026 | 3.84 | 3.86 | 3.75 | 3.79 | 3.79 | -1.56% | 382,399 |
| Mar 19, 2026 | 3.76 | 3.91 | 3.70 | 3.85 | 3.85 | 1.32% | 264,366 |
| Mar 18, 2026 | 3.75 | 3.86 | 3.63 | 3.80 | 3.80 | - | 474,434 |
| Mar 17, 2026 | 3.70 | 3.88 | 3.70 | 3.80 | 3.80 | 2.98% | 403,611 |
| Mar 16, 2026 | 4.00 | 4.00 | 3.62 | 3.69 | 3.69 | -7.05% | 401,408 |
| Mar 13, 2026 | 4.19 | 4.44 | 3.74 | 3.97 | 3.97 | -5.48% | 641,308 |
| Mar 12, 2026 | 4.06 | 4.84 | 3.90 | 4.20 | 4.20 | 7.97% | 1,077,897 |
| Mar 11, 2026 | 3.56 | 3.92 | 3.54 | 3.89 | 3.89 | 8.66% | 496,035 |
| Mar 10, 2026 | 3.70 | 3.71 | 3.43 | 3.58 | 3.58 | -3.76% | 769,063 |
| Mar 9, 2026 | 3.82 | 3.84 | 3.65 | 3.72 | 3.72 | -3.12% | 403,055 |
| Mar 6, 2026 | 3.63 | 3.85 | 3.52 | 3.84 | 3.84 | 3.78% | 582,925 |
| Mar 5, 2026 | 3.72 | 3.93 | 3.62 | 3.70 | 3.70 | -0.54% | 459,434 |
| Mar 4, 2026 | 3.75 | 3.83 | 3.69 | 3.72 | 3.72 | - | 377,873 |
| Mar 3, 2026 | 3.50 | 3.85 | 3.50 | 3.72 | 3.72 | 3.91% | 646,943 |
| Mar 2, 2026 | 3.44 | 3.60 | 3.44 | 3.58 | 3.58 | 1.99% | 447,885 |
| Feb 27, 2026 | 3.45 | 3.59 | 3.44 | 3.51 | 3.51 | -0.28% | 650,200 |
| Feb 26, 2026 | 3.47 | 3.55 | 3.43 | 3.52 | 3.52 | 1.15% | 576,803 |
| Feb 25, 2026 | 3.59 | 3.61 | 3.41 | 3.48 | 3.48 | -2.66% | 523,987 |
| Feb 24, 2026 | 4.38 | 4.45 | 3.45 | 3.58 | 3.58 | -18.00% | 801,232 |