Australia markets open in 6 hours 37 minutes

TechTarget, Inc. (TTGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
83.19-1.81 (-2.13%)
As of 11:23AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202284.0084.5082.6283.1983.1930,884
14 Jan 202284.1785.5482.1085.0085.00161,900
13 Jan 202289.2790.6784.4385.3985.39218,600
12 Jan 202289.7590.1787.2088.8788.87154,800
11 Jan 202285.2489.2384.3988.3288.32191,900
10 Jan 202282.3285.0780.4085.0085.00292,100
07 Jan 202289.0390.8184.0984.2584.25155,800
06 Jan 202289.1891.2287.3688.8588.85138,400
05 Jan 202294.7994.7989.5889.6689.66128,200
04 Jan 202297.0697.1392.0195.5495.54423,500
03 Jan 202296.6997.8594.5196.9196.91139,300
31 Dec 202196.5798.7295.3495.6695.66202,700
30 Dec 202197.37100.6696.7596.9596.95120,000
29 Dec 202197.0197.8995.3196.6596.6589,400
28 Dec 202198.5798.5796.1796.6596.6581,800
27 Dec 202198.6799.2696.7997.9597.95126,800
23 Dec 202195.8899.7194.9198.4898.48189,700
22 Dec 202192.7995.9892.0895.6095.60139,800
21 Dec 202189.8192.9189.1192.8292.82228,000
20 Dec 202186.7788.4085.5388.0488.04175,900
17 Dec 202186.4291.0684.0189.3689.36480,000
16 Dec 202193.1893.9986.6786.7886.78199,200
15 Dec 202186.3991.8884.4391.6191.61265,900
14 Dec 202190.8292.1685.6186.2686.26396,300
13 Dec 202194.2094.6291.5592.4192.41175,700
10 Dec 202194.1395.5892.0194.2194.21480,200
09 Dec 202195.5098.2292.7493.2793.271,633,500
08 Dec 202192.9697.5490.5795.6495.64983,800
07 Dec 202194.9999.5794.9699.0899.08151,700
06 Dec 202190.0093.1285.3192.1592.15192,300
03 Dec 202194.5394.5388.5889.8589.85145,700
02 Dec 202189.6694.2889.6694.2094.20158,900
01 Dec 2021100.08103.3989.6689.6689.66307,700
30 Nov 202197.0398.5793.5796.6396.63168,200
29 Nov 202198.0998.5695.2497.3997.39269,100
26 Nov 202195.9297.3194.7296.7296.72103,200
24 Nov 202197.8998.9496.6597.9997.99164,600
23 Nov 2021104.10105.9196.6198.8098.80256,300
22 Nov 2021107.32109.39104.25104.78104.78157,600
19 Nov 2021109.25110.36106.57106.86106.8695,900
18 Nov 2021110.50110.79107.59108.74108.74156,700
17 Nov 2021110.02111.44107.37110.29110.29209,400
16 Nov 2021107.53110.78106.65110.50110.50269,000
15 Nov 2021109.03109.03106.26107.87107.87188,200
12 Nov 2021105.45108.22104.67108.05108.05207,300
11 Nov 2021102.16105.19102.01104.49104.49135,700
10 Nov 2021103.64103.6699.37101.35101.35155,400
09 Nov 2021101.71106.07101.71105.35105.35212,000
08 Nov 2021100.65104.41100.65102.55102.55140,500
05 Nov 202199.53102.7198.4699.9999.99242,400
04 Nov 202198.3299.8693.9498.7798.77204,300
03 Nov 202195.4498.3694.2597.8297.82168,500
02 Nov 202196.6497.8893.8695.1995.19124,700
01 Nov 202195.2696.4894.1195.6395.63124,900
29 Oct 202190.9895.9590.5394.3194.31129,100
28 Oct 202188.7292.3988.0891.7891.78110,400
27 Oct 202197.9098.1987.3788.1588.15394,400
26 Oct 202189.7196.3988.9096.0896.08529,100
25 Oct 202187.4189.1686.5888.5788.57191,400
22 Oct 202187.3088.4086.0387.0887.0856,800
21 Oct 202187.2588.1386.6287.6987.6996,600
20 Oct 202189.2389.2387.2087.3687.3681,400
19 Oct 202188.5089.7787.7388.9688.96130,700
18 Oct 202186.8988.3386.1387.6687.66120,500
15 Oct 202187.0287.9686.4087.0587.05209,400
14 Oct 202186.4187.4585.5085.7085.7071,500
13 Oct 202183.1485.7383.1484.7384.7389,200
12 Oct 202182.0183.2181.1482.7482.7478,600
11 Oct 202182.7983.9080.0181.2881.28142,800
08 Oct 202186.7986.7982.7483.1183.1175,400
07 Oct 202184.0986.9184.0986.5186.51263,900
06 Oct 202181.2782.9180.9282.7882.7872,400
05 Oct 202179.9582.8779.4182.3182.31187,700
04 Oct 202182.7582.7578.9779.3679.36163,500
01 Oct 202182.9283.5081.2183.1283.12176,500
30 Sept 202184.9085.5682.3482.4282.42239,800
29 Sept 202185.9586.7582.4483.7883.78187,400
28 Sept 202187.3487.3484.6084.8084.80142,100
27 Sept 202189.5590.2986.8988.4188.41119,100
24 Sept 202188.7091.4987.6789.9789.97115,600
23 Sept 202188.5090.5586.8389.5689.56142,900
22 Sept 202187.0288.0185.6687.1187.1170,000
21 Sept 202183.8887.4083.5586.0886.08108,600
20 Sept 202186.7287.3081.8983.0483.04177,000
17 Sept 202189.2090.9388.5089.4289.42418,100
16 Sept 202187.4588.6186.4288.1288.1287,000
15 Sept 202185.5988.1485.1587.4687.46116,000
14 Sept 202185.6086.4284.5185.2085.2076,300
13 Sept 202185.7685.8483.1885.0885.0893,700
10 Sept 202187.7687.7684.9284.9484.9495,200
09 Sept 202186.7388.3685.9586.8886.88105,200
08 Sept 202185.1787.3385.0086.2986.2979,800
07 Sept 202190.3992.7685.7385.8085.80233,000
03 Sept 202187.2790.6886.7090.3990.39210,600
02 Sept 202185.4487.9484.6187.5987.59186,000
01 Sept 202184.2686.1083.6784.9884.98205,000
31 Aug 202182.5484.7280.8884.5884.58172,800
30 Aug 202181.9784.1281.4082.9182.91144,400
27 Aug 202177.5981.9877.5981.9081.90205,100
26 Aug 202175.6777.7775.6777.0277.02152,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...