TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
4.050
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
TechTarget Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.81 | 4.05 | 3.72 | 4.05 | 4.05 | 6.86% | 458,372 |
| Sep 3, 2026 | 3.81 | 3.90 | 3.75 | 3.79 | 3.79 | -0.52% | 138,467 |
| Sep 2, 2026 | 3.77 | 3.83 | 3.71 | 3.81 | 3.81 | 1.06% | 383,743 |
| Sep 1, 2026 | 3.81 | 3.86 | 3.75 | 3.77 | 3.77 | -2.58% | 203,106 |
| Aug 31, 2026 | 3.87 | 3.91 | 3.76 | 3.87 | 3.87 | -0.26% | 323,665 |
| Aug 28, 2026 | 3.86 | 3.99 | 3.81 | 3.88 | 3.88 | -0.77% | 241,419 |
| Aug 27, 2026 | 3.90 | 3.97 | 3.82 | 3.91 | 3.91 | 0.77% | 193,691 |
| Aug 26, 2026 | 3.90 | 3.91 | 3.76 | 3.88 | 3.88 | -0.26% | 171,893 |
| Aug 25, 2026 | 3.82 | 3.92 | 3.77 | 3.89 | 3.89 | 1.83% | 262,000 |
| Aug 24, 2026 | 3.82 | 3.92 | 3.78 | 3.82 | 3.82 | - | 244,435 |
| Aug 21, 2026 | 3.85 | 3.86 | 3.75 | 3.82 | 3.82 | -1.55% | 255,525 |
| Aug 20, 2026 | 3.79 | 3.90 | 3.76 | 3.88 | 3.88 | 1.57% | 243,802 |
| Aug 19, 2026 | 3.85 | 3.98 | 3.80 | 3.82 | 3.82 | -0.78% | 274,707 |
| Aug 18, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 2.94% | 443,113 |
| Aug 17, 2026 | 3.81 | 3.90 | 3.62 | 3.74 | 3.74 | -2.86% | 576,596 |
| 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% | 435,597 |
| Aug 12, 2026 | 3.72 | 3.80 | 3.54 | 3.66 | 3.66 | -2.40% | 427,795 |
| Aug 11, 2026 | 3.81 | 3.86 | 3.70 | 3.75 | 3.75 | -3.85% | 303,701 |
| Aug 10, 2026 | 3.81 | 3.91 | 3.61 | 3.90 | 3.90 | 1.56% | 388,869 |
| Aug 7, 2026 | 3.69 | 3.86 | 3.40 | 3.84 | 3.84 | -10.90% | 705,317 |
| 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 |