TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
3.400
-0.160 (-4.49%)
Jul 24, 2026, 4:00 PM EDT - Market closed
TechTarget Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.57 | 3.66 | 3.38 | 3.40 | 3.40 | -4.49% | 605,129 |
| Jul 23, 2026 | 3.59 | 3.59 | 3.49 | 3.56 | 3.56 | -0.84% | 466,304 |
| Jul 22, 2026 | 3.60 | 3.61 | 3.48 | 3.59 | 3.59 | - | 531,007 |
| Jul 21, 2026 | 3.86 | 3.93 | 3.56 | 3.59 | 3.59 | -8.18% | 387,872 |
| Jul 20, 2026 | 3.72 | 4.15 | 3.69 | 3.91 | 3.91 | 5.11% | 397,629 |
| 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 | - | 208,887 |
| 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 | - | 239,477 |
| 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% | 255,427 |
| 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% | 486,832 |
| Jun 30, 2026 | 3.92 | 3.92 | 3.56 | 3.60 | 3.60 | -8.16% | 592,286 |
| Jun 29, 2026 | 3.79 | 4.01 | 3.79 | 3.92 | 3.92 | 4.26% | 539,746 |
| Jun 26, 2026 | 3.66 | 3.91 | 3.66 | 3.76 | 3.76 | 2.17% | 972,914 |
| Jun 25, 2026 | 3.67 | 3.75 | 3.62 | 3.68 | 3.68 | -0.54% | 336,532 |
| Jun 24, 2026 | 3.58 | 3.73 | 3.56 | 3.70 | 3.70 | 3.06% | 478,394 |
| Jun 23, 2026 | 3.54 | 3.66 | 3.54 | 3.59 | 3.59 | 0.28% | 225,972 |
| Jun 22, 2026 | 3.60 | 3.66 | 3.53 | 3.58 | 3.58 | -0.56% | 514,686 |
| 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 |
| Jun 3, 2026 | 4.71 | 4.72 | 4.15 | 4.16 | 4.16 | -12.61% | 404,838 |
| Jun 2, 2026 | 4.70 | 4.83 | 4.58 | 4.76 | 4.76 | -0.42% | 423,601 |
| Jun 1, 2026 | 4.59 | 4.89 | 4.57 | 4.78 | 4.78 | 4.14% | 363,356 |
| May 29, 2026 | 4.50 | 4.81 | 4.47 | 4.59 | 4.59 | 2.46% | 357,483 |
| May 28, 2026 | 4.60 | 4.65 | 4.45 | 4.48 | 4.48 | -2.82% | 297,666 |
| May 27, 2026 | 4.59 | 4.95 | 4.59 | 4.61 | 4.61 | -2.33% | 344,812 |
| May 26, 2026 | 4.80 | 5.02 | 4.69 | 4.72 | 4.72 | -2.07% | 267,775 |
| May 22, 2026 | 4.61 | 4.85 | 4.56 | 4.82 | 4.82 | 5.01% | 296,989 |
| May 21, 2026 | 4.80 | 4.80 | 4.48 | 4.59 | 4.59 | -4.97% | 556,335 |
| May 20, 2026 | 4.88 | 5.09 | 4.82 | 4.83 | 4.83 | -2.33% | 454,187 |
| May 19, 2026 | 4.60 | 5.04 | 4.56 | 4.95 | 4.95 | 6.92% | 516,319 |
| May 18, 2026 | 5.15 | 5.15 | 4.61 | 4.63 | 4.63 | -10.89% | 493,296 |
| May 15, 2026 | 4.83 | 5.32 | 4.62 | 5.19 | 5.19 | 5.17% | 944,724 |
| May 14, 2026 | 5.50 | 5.50 | 4.93 | 4.94 | 4.94 | -10.19% | 1,028,082 |
| May 13, 2026 | 5.01 | 5.59 | 4.94 | 5.50 | 5.50 | 9.46% | 684,619 |