TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
4.150
+0.130 (3.23%)
At close: Apr 15, 2026, 4:00 PM EDT
4.190
+0.040 (0.96%)
After-hours: Apr 15, 2026, 7:11 PM EDT
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.05 | 4.27 | 4.05 | 4.15 | 4.15 | 3.23% | 280,423 |
| 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% | 308,492 |
| Apr 9, 2026 | 4.31 | 4.31 | 3.62 | 3.67 | 3.67 | -14.85% | 709,298 |
| Apr 8, 2026 | 4.45 | 4.46 | 4.18 | 4.31 | 4.31 | -0.92% | 336,864 |
| 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% | 360,078 |
| Apr 2, 2026 | 3.82 | 4.13 | 3.70 | 4.12 | 4.12 | 6.46% | 219,529 |
| 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% | 314,385 |
| 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% | 204,777 |
| Mar 26, 2026 | 3.77 | 4.02 | 3.71 | 3.97 | 3.97 | 4.20% | 253,791 |
| Mar 25, 2026 | 3.73 | 3.81 | 3.66 | 3.81 | 3.81 | 2.70% | 238,487 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.66 | 3.71 | 3.71 | -5.84% | 285,354 |
| Mar 23, 2026 | 3.87 | 4.00 | 3.76 | 3.94 | 3.94 | 3.96% | 346,716 |
| 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% | 403,597 |
| Mar 16, 2026 | 4.00 | 4.00 | 3.62 | 3.69 | 3.69 | -7.05% | 401,403 |
| Mar 13, 2026 | 4.19 | 4.44 | 3.74 | 3.97 | 3.97 | -5.48% | 641,294 |
| Mar 12, 2026 | 4.06 | 4.84 | 3.90 | 4.20 | 4.20 | 7.97% | 1,051,047 |
| Mar 11, 2026 | 3.56 | 3.92 | 3.54 | 3.89 | 3.89 | 8.66% | 479,737 |
| Mar 10, 2026 | 3.70 | 3.71 | 3.43 | 3.58 | 3.58 | -3.76% | 768,783 |
| Mar 9, 2026 | 3.82 | 3.84 | 3.65 | 3.72 | 3.72 | -3.12% | 400,231 |
| 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% | 459,096 |
| 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% | 441,324 |
| Feb 27, 2026 | 3.45 | 3.59 | 3.44 | 3.51 | 3.51 | -0.28% | 649,952 |
| Feb 26, 2026 | 3.47 | 3.55 | 3.43 | 3.52 | 3.52 | 1.15% | 576,793 |
| Feb 25, 2026 | 3.59 | 3.61 | 3.41 | 3.48 | 3.48 | -2.66% | 523,977 |
| Feb 24, 2026 | 4.38 | 4.45 | 3.45 | 3.58 | 3.58 | -18.00% | 801,201 |
| Feb 23, 2026 | 4.72 | 4.74 | 4.33 | 4.36 | 4.36 | -8.60% | 834,999 |
| Feb 20, 2026 | 4.80 | 4.96 | 4.76 | 4.77 | 4.77 | -0.83% | 449,586 |
| Feb 19, 2026 | 4.82 | 4.92 | 4.78 | 4.81 | 4.81 | -1.84% | 400,979 |
| Feb 18, 2026 | 5.00 | 5.09 | 4.83 | 4.90 | 4.90 | -2.00% | 468,674 |
| Feb 17, 2026 | 5.00 | 5.05 | 4.91 | 5.00 | 5.00 | -0.40% | 791,377 |
| Feb 13, 2026 | 5.16 | 5.19 | 5.00 | 5.02 | 5.02 | -2.71% | 459,814 |
| Feb 12, 2026 | 5.25 | 5.31 | 5.05 | 5.16 | 5.16 | -1.15% | 868,203 |
| Feb 11, 2026 | 5.26 | 5.34 | 5.12 | 5.22 | 5.22 | -0.19% | 405,922 |
| Feb 10, 2026 | 5.19 | 5.35 | 5.16 | 5.23 | 5.23 | 1.16% | 439,618 |
| Feb 9, 2026 | 5.19 | 5.26 | 5.15 | 5.17 | 5.17 | -0.19% | 238,782 |
| Feb 6, 2026 | 5.22 | 5.25 | 5.15 | 5.18 | 5.18 | 0.39% | 490,374 |
| Feb 5, 2026 | 5.12 | 5.19 | 5.03 | 5.16 | 5.16 | -0.19% | 741,179 |
| Feb 4, 2026 | 5.22 | 5.28 | 5.14 | 5.17 | 5.17 | -1.34% | 460,321 |
| Feb 3, 2026 | 5.26 | 5.35 | 5.16 | 5.24 | 5.24 | -0.38% | 703,087 |