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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	84.00	84.50	82.62	83.19	83.19	30,884
14 Jan 2022	84.17	85.54	82.10	85.00	85.00	161,900
13 Jan 2022	89.27	90.67	84.43	85.39	85.39	218,600
12 Jan 2022	89.75	90.17	87.20	88.87	88.87	154,800
11 Jan 2022	85.24	89.23	84.39	88.32	88.32	191,900
10 Jan 2022	82.32	85.07	80.40	85.00	85.00	292,100
07 Jan 2022	89.03	90.81	84.09	84.25	84.25	155,800
06 Jan 2022	89.18	91.22	87.36	88.85	88.85	138,400
05 Jan 2022	94.79	94.79	89.58	89.66	89.66	128,200
04 Jan 2022	97.06	97.13	92.01	95.54	95.54	423,500
03 Jan 2022	96.69	97.85	94.51	96.91	96.91	139,300
31 Dec 2021	96.57	98.72	95.34	95.66	95.66	202,700
30 Dec 2021	97.37	100.66	96.75	96.95	96.95	120,000
29 Dec 2021	97.01	97.89	95.31	96.65	96.65	89,400
28 Dec 2021	98.57	98.57	96.17	96.65	96.65	81,800
27 Dec 2021	98.67	99.26	96.79	97.95	97.95	126,800
23 Dec 2021	95.88	99.71	94.91	98.48	98.48	189,700
22 Dec 2021	92.79	95.98	92.08	95.60	95.60	139,800
21 Dec 2021	89.81	92.91	89.11	92.82	92.82	228,000
20 Dec 2021	86.77	88.40	85.53	88.04	88.04	175,900
17 Dec 2021	86.42	91.06	84.01	89.36	89.36	480,000
16 Dec 2021	93.18	93.99	86.67	86.78	86.78	199,200
15 Dec 2021	86.39	91.88	84.43	91.61	91.61	265,900
14 Dec 2021	90.82	92.16	85.61	86.26	86.26	396,300
13 Dec 2021	94.20	94.62	91.55	92.41	92.41	175,700
10 Dec 2021	94.13	95.58	92.01	94.21	94.21	480,200
09 Dec 2021	95.50	98.22	92.74	93.27	93.27	1,633,500
08 Dec 2021	92.96	97.54	90.57	95.64	95.64	983,800
07 Dec 2021	94.99	99.57	94.96	99.08	99.08	151,700
06 Dec 2021	90.00	93.12	85.31	92.15	92.15	192,300
03 Dec 2021	94.53	94.53	88.58	89.85	89.85	145,700
02 Dec 2021	89.66	94.28	89.66	94.20	94.20	158,900
01 Dec 2021	100.08	103.39	89.66	89.66	89.66	307,700
30 Nov 2021	97.03	98.57	93.57	96.63	96.63	168,200
29 Nov 2021	98.09	98.56	95.24	97.39	97.39	269,100
26 Nov 2021	95.92	97.31	94.72	96.72	96.72	103,200
24 Nov 2021	97.89	98.94	96.65	97.99	97.99	164,600
23 Nov 2021	104.10	105.91	96.61	98.80	98.80	256,300
22 Nov 2021	107.32	109.39	104.25	104.78	104.78	157,600
19 Nov 2021	109.25	110.36	106.57	106.86	106.86	95,900
18 Nov 2021	110.50	110.79	107.59	108.74	108.74	156,700
17 Nov 2021	110.02	111.44	107.37	110.29	110.29	209,400
16 Nov 2021	107.53	110.78	106.65	110.50	110.50	269,000
15 Nov 2021	109.03	109.03	106.26	107.87	107.87	188,200
12 Nov 2021	105.45	108.22	104.67	108.05	108.05	207,300
11 Nov 2021	102.16	105.19	102.01	104.49	104.49	135,700
10 Nov 2021	103.64	103.66	99.37	101.35	101.35	155,400
09 Nov 2021	101.71	106.07	101.71	105.35	105.35	212,000
08 Nov 2021	100.65	104.41	100.65	102.55	102.55	140,500
05 Nov 2021	99.53	102.71	98.46	99.99	99.99	242,400
04 Nov 2021	98.32	99.86	93.94	98.77	98.77	204,300
03 Nov 2021	95.44	98.36	94.25	97.82	97.82	168,500
02 Nov 2021	96.64	97.88	93.86	95.19	95.19	124,700
01 Nov 2021	95.26	96.48	94.11	95.63	95.63	124,900
29 Oct 2021	90.98	95.95	90.53	94.31	94.31	129,100
28 Oct 2021	88.72	92.39	88.08	91.78	91.78	110,400
27 Oct 2021	97.90	98.19	87.37	88.15	88.15	394,400
26 Oct 2021	89.71	96.39	88.90	96.08	96.08	529,100
25 Oct 2021	87.41	89.16	86.58	88.57	88.57	191,400
22 Oct 2021	87.30	88.40	86.03	87.08	87.08	56,800
21 Oct 2021	87.25	88.13	86.62	87.69	87.69	96,600
20 Oct 2021	89.23	89.23	87.20	87.36	87.36	81,400
19 Oct 2021	88.50	89.77	87.73	88.96	88.96	130,700
18 Oct 2021	86.89	88.33	86.13	87.66	87.66	120,500
15 Oct 2021	87.02	87.96	86.40	87.05	87.05	209,400
14 Oct 2021	86.41	87.45	85.50	85.70	85.70	71,500
13 Oct 2021	83.14	85.73	83.14	84.73	84.73	89,200
12 Oct 2021	82.01	83.21	81.14	82.74	82.74	78,600
11 Oct 2021	82.79	83.90	80.01	81.28	81.28	142,800
08 Oct 2021	86.79	86.79	82.74	83.11	83.11	75,400
07 Oct 2021	84.09	86.91	84.09	86.51	86.51	263,900
06 Oct 2021	81.27	82.91	80.92	82.78	82.78	72,400
05 Oct 2021	79.95	82.87	79.41	82.31	82.31	187,700
04 Oct 2021	82.75	82.75	78.97	79.36	79.36	163,500
01 Oct 2021	82.92	83.50	81.21	83.12	83.12	176,500
30 Sept 2021	84.90	85.56	82.34	82.42	82.42	239,800
29 Sept 2021	85.95	86.75	82.44	83.78	83.78	187,400
28 Sept 2021	87.34	87.34	84.60	84.80	84.80	142,100
27 Sept 2021	89.55	90.29	86.89	88.41	88.41	119,100
24 Sept 2021	88.70	91.49	87.67	89.97	89.97	115,600
23 Sept 2021	88.50	90.55	86.83	89.56	89.56	142,900
22 Sept 2021	87.02	88.01	85.66	87.11	87.11	70,000
21 Sept 2021	83.88	87.40	83.55	86.08	86.08	108,600
20 Sept 2021	86.72	87.30	81.89	83.04	83.04	177,000
17 Sept 2021	89.20	90.93	88.50	89.42	89.42	418,100
16 Sept 2021	87.45	88.61	86.42	88.12	88.12	87,000
15 Sept 2021	85.59	88.14	85.15	87.46	87.46	116,000
14 Sept 2021	85.60	86.42	84.51	85.20	85.20	76,300
13 Sept 2021	85.76	85.84	83.18	85.08	85.08	93,700
10 Sept 2021	87.76	87.76	84.92	84.94	84.94	95,200
09 Sept 2021	86.73	88.36	85.95	86.88	86.88	105,200
08 Sept 2021	85.17	87.33	85.00	86.29	86.29	79,800
07 Sept 2021	90.39	92.76	85.73	85.80	85.80	233,000
03 Sept 2021	87.27	90.68	86.70	90.39	90.39	210,600
02 Sept 2021	85.44	87.94	84.61	87.59	87.59	186,000
01 Sept 2021	84.26	86.10	83.67	84.98	84.98	205,000
31 Aug 2021	82.54	84.72	80.88	84.58	84.58	172,800
30 Aug 2021	81.97	84.12	81.40	82.91	82.91	144,400
27 Aug 2021	77.59	81.98	77.59	81.90	81.90	205,100
26 Aug 2021	75.67	77.77	75.67	77.02	77.02	152,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7184-0.0029(-0.40%)

ASX 2007,408.80-8.50(-0.11%)

OIL84.78+0.96(+1.15%)

GOLD1,814.50-2.00(-0.11%)

BTC-AUD57,901.76-1,420.02(-2.39%)

TechTarget, Inc. (TTGT)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7184
-0.0029(-0.40%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
84.78
+0.96(+1.15%)

GOLD
1,814.50
-2.00(-0.11%)

BTC-AUD
57,901.76
-1,420.02(-2.39%)