News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

TechTarget, Inc. (TTGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

65.57

-0.15

(-0.22%)

As of 01:47PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	65.85	67.12	64.59	65.57	65.57	87,900
30 June 2022	66.39	67.27	64.82	65.72	65.72	207,800
29 June 2022	67.89	67.89	66.03	67.35	67.35	103,700
28 June 2022	70.31	71.45	67.76	67.91	67.91	193,400
27 June 2022	70.95	70.95	68.19	69.89	69.89	121,200
24 June 2022	69.08	72.69	68.65	70.56	70.56	249,100
23 June 2022	66.18	68.13	65.29	68.00	68.00	143,600
22 June 2022	66.62	68.05	61.92	65.40	65.40	131,900
21 June 2022	67.62	68.79	67.19	67.77	67.77	99,400
17 June 2022	66.12	68.41	65.92	66.97	66.97	183,200
16 June 2022	67.05	67.05	64.95	65.92	65.92	94,000
15 June 2022	66.84	70.08	66.72	68.95	68.95	136,600
14 June 2022	65.46	66.39	63.68	66.04	66.04	98,500
13 June 2022	64.23	65.76	63.90	65.06	65.06	178,000
10 June 2022	68.51	68.89	65.96	66.54	66.54	221,700
09 June 2022	71.90	72.50	70.11	70.20	70.20	90,000
08 June 2022	72.74	73.43	72.08	72.51	72.51	109,700
07 June 2022	72.21	74.61	72.21	73.00	73.00	109,300
06 June 2022	73.27	74.05	71.91	73.23	73.23	99,600
03 June 2022	72.57	73.21	71.01	72.35	72.35	82,600
02 June 2022	70.77	74.11	70.65	73.30	73.30	93,300
01 June 2022	71.87	73.44	70.03	70.79	70.79	141,300
31 May 2022	71.09	71.45	69.54	71.09	71.09	230,800
27 May 2022	69.90	71.44	69.86	71.39	71.39	76,300
26 May 2022	67.10	69.29	66.68	68.87	68.87	97,100
25 May 2022	66.15	67.79	66.15	66.93	66.93	102,100
24 May 2022	66.20	67.16	64.40	66.32	66.32	136,300
23 May 2022	67.30	68.00	65.56	67.46	67.46	101,500
20 May 2022	68.71	69.55	65.19	67.30	67.30	125,400
19 May 2022	65.09	69.09	65.09	67.45	67.45	286,000
18 May 2022	65.64	67.61	64.64	65.92	65.92	198,000
17 May 2022	68.39	69.50	66.72	67.48	67.48	165,100
16 May 2022	68.57	68.99	66.07	66.70	66.70	176,200
13 May 2022	65.07	70.42	64.99	69.22	69.22	291,700
12 May 2022	60.41	64.72	60.41	63.92	63.92	304,500
11 May 2022	61.53	65.00	60.14	61.25	61.25	178,500
10 May 2022	59.97	65.92	59.64	62.72	62.72	297,700
09 May 2022	60.62	61.77	56.83	57.57	57.57	223,900
06 May 2022	63.70	64.27	60.70	62.13	62.13	168,500
05 May 2022	67.94	69.11	62.64	63.70	63.70	130,000
04 May 2022	69.53	69.80	64.77	69.05	69.05	123,500
03 May 2022	69.91	70.82	67.97	68.99	68.99	138,200
02 May 2022	67.19	69.96	66.48	69.80	69.80	207,200
29 Apr 2022	68.12	69.61	67.01	67.31	67.31	160,400
28 Apr 2022	68.56	69.63	66.09	68.63	68.63	215,300
27 Apr 2022	67.53	69.02	66.99	67.38	67.38	158,500
26 Apr 2022	69.98	72.21	67.72	67.72	67.72	165,200
25 Apr 2022	68.66	71.39	68.30	70.65	70.65	129,700
22 Apr 2022	69.40	71.87	68.56	69.08	69.08	176,400
21 Apr 2022	74.18	74.66	69.44	69.72	69.72	192,300
20 Apr 2022	75.71	75.71	72.27	72.92	72.92	97,600
19 Apr 2022	73.90	76.47	73.63	75.32	75.32	140,500
18 Apr 2022	73.45	74.97	71.86	73.80	73.80	116,400
14 Apr 2022	76.98	77.08	74.13	74.16	74.16	113,900
13 Apr 2022	74.30	77.23	74.17	76.58	76.58	111,600
12 Apr 2022	76.93	78.38	74.28	74.40	74.40	127,900
11 Apr 2022	74.77	76.15	74.62	75.25	75.25	93,600
08 Apr 2022	77.13	79.32	74.93	75.69	75.69	153,100
07 Apr 2022	76.65	78.36	76.32	77.85	77.85	188,300
06 Apr 2022	79.32	79.32	76.62	77.34	77.34	139,500
05 Apr 2022	82.89	82.89	80.52	80.73	80.73	94,400
04 Apr 2022	83.78	85.00	82.27	82.76	82.76	124,800
01 Apr 2022	81.71	83.74	81.23	83.10	83.10	163,800
31 Mar 2022	81.47	82.24	80.01	81.28	81.28	298,400
30 Mar 2022	83.55	83.98	81.32	81.54	81.54	162,300
29 Mar 2022	81.98	83.91	80.87	83.65	83.65	165,400
28 Mar 2022	78.51	80.90	77.66	80.68	80.68	90,000
25 Mar 2022	82.39	82.90	77.87	78.68	78.68	116,600
24 Mar 2022	82.07	82.07	79.17	81.94	81.94	80,100
23 Mar 2022	82.50	83.93	81.01	81.19	81.19	132,200
22 Mar 2022	82.52	84.99	82.32	83.40	83.40	125,700
21 Mar 2022	82.75	84.40	80.71	82.66	82.66	173,600
18 Mar 2022	80.65	84.15	80.65	83.70	83.70	469,800
17 Mar 2022	77.04	81.88	75.59	81.75	81.75	266,200
16 Mar 2022	75.41	77.79	74.24	77.56	77.56	183,600
15 Mar 2022	73.13	74.89	71.69	73.89	73.89	204,100
14 Mar 2022	71.99	73.78	70.92	72.36	72.36	182,400
11 Mar 2022	76.41	76.49	72.26	72.53	72.53	144,100
10 Mar 2022	74.11	76.80	73.05	75.71	75.71	208,800
09 Mar 2022	73.62	76.62	73.27	75.81	75.81	235,300
08 Mar 2022	70.30	73.42	69.33	71.52	71.52	181,000
07 Mar 2022	70.86	72.40	69.65	70.34	70.34	212,800
04 Mar 2022	71.44	72.36	69.50	70.29	70.29	238,200
03 Mar 2022	76.62	77.99	71.93	72.52	72.52	195,500
02 Mar 2022	76.99	78.31	74.98	76.93	76.93	140,200
01 Mar 2022	78.02	79.97	75.32	75.96	75.96	223,600
28 Feb 2022	76.46	79.72	76.46	78.38	78.38	204,000
25 Feb 2022	77.30	77.64	74.92	77.23	77.23	136,000
24 Feb 2022	68.59	76.92	66.27	76.71	76.71	161,700
23 Feb 2022	74.67	74.67	71.70	71.98	71.98	145,300
22 Feb 2022	73.89	76.24	72.91	73.38	73.38	154,400
18 Feb 2022	77.12	78.05	74.31	74.72	74.72	136,100
17 Feb 2022	77.76	79.23	76.60	77.06	77.06	192,000
16 Feb 2022	78.27	80.77	76.20	79.73	79.73	158,500
15 Feb 2022	78.16	79.96	76.88	79.57	79.57	180,200
14 Feb 2022	75.94	79.09	75.19	76.34	76.34	323,400
11 Feb 2022	79.00	80.68	75.91	76.27	76.27	321,400
10 Feb 2022	75.61	82.58	72.59	79.63	79.63	948,500
09 Feb 2022	89.50	91.95	87.77	91.62	91.62	236,900
08 Feb 2022	84.07	87.96	82.92	87.67	87.67	152,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6802-0.0102(-1.48%)

OIL108.69+2.93(+2.77%)

GOLD1,803.70-3.60(-0.20%)

BTC-AUD28,612.27+287.82(+1.02%)

News that makes you smarter and richer... For free.

TechTarget, Inc. (TTGT)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6802
-0.0102(-1.48%)

OIL
108.69
+2.93(+2.77%)

GOLD
1,803.70
-3.60(-0.20%)

BTC-AUD
28,612.27
+287.82(+1.02%)