Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 July 202265.8567.1264.5965.5765.5787,900
30 June 202266.3967.2764.8265.7265.72207,800
29 June 202267.8967.8966.0367.3567.35103,700
28 June 202270.3171.4567.7667.9167.91193,400
27 June 202270.9570.9568.1969.8969.89121,200
24 June 202269.0872.6968.6570.5670.56249,100
23 June 202266.1868.1365.2968.0068.00143,600
22 June 202266.6268.0561.9265.4065.40131,900
21 June 202267.6268.7967.1967.7767.7799,400
17 June 202266.1268.4165.9266.9766.97183,200
16 June 202267.0567.0564.9565.9265.9294,000
15 June 202266.8470.0866.7268.9568.95136,600
14 June 202265.4666.3963.6866.0466.0498,500
13 June 202264.2365.7663.9065.0665.06178,000
10 June 202268.5168.8965.9666.5466.54221,700
09 June 202271.9072.5070.1170.2070.2090,000
08 June 202272.7473.4372.0872.5172.51109,700
07 June 202272.2174.6172.2173.0073.00109,300
06 June 202273.2774.0571.9173.2373.2399,600
03 June 202272.5773.2171.0172.3572.3582,600
02 June 202270.7774.1170.6573.3073.3093,300
01 June 202271.8773.4470.0370.7970.79141,300
31 May 202271.0971.4569.5471.0971.09230,800
27 May 202269.9071.4469.8671.3971.3976,300
26 May 202267.1069.2966.6868.8768.8797,100
25 May 202266.1567.7966.1566.9366.93102,100
24 May 202266.2067.1664.4066.3266.32136,300
23 May 202267.3068.0065.5667.4667.46101,500
20 May 202268.7169.5565.1967.3067.30125,400
19 May 202265.0969.0965.0967.4567.45286,000
18 May 202265.6467.6164.6465.9265.92198,000
17 May 202268.3969.5066.7267.4867.48165,100
16 May 202268.5768.9966.0766.7066.70176,200
13 May 202265.0770.4264.9969.2269.22291,700
12 May 202260.4164.7260.4163.9263.92304,500
11 May 202261.5365.0060.1461.2561.25178,500
10 May 202259.9765.9259.6462.7262.72297,700
09 May 202260.6261.7756.8357.5757.57223,900
06 May 202263.7064.2760.7062.1362.13168,500
05 May 202267.9469.1162.6463.7063.70130,000
04 May 202269.5369.8064.7769.0569.05123,500
03 May 202269.9170.8267.9768.9968.99138,200
02 May 202267.1969.9666.4869.8069.80207,200
29 Apr 202268.1269.6167.0167.3167.31160,400
28 Apr 202268.5669.6366.0968.6368.63215,300
27 Apr 202267.5369.0266.9967.3867.38158,500
26 Apr 202269.9872.2167.7267.7267.72165,200
25 Apr 202268.6671.3968.3070.6570.65129,700
22 Apr 202269.4071.8768.5669.0869.08176,400
21 Apr 202274.1874.6669.4469.7269.72192,300
20 Apr 202275.7175.7172.2772.9272.9297,600
19 Apr 202273.9076.4773.6375.3275.32140,500
18 Apr 202273.4574.9771.8673.8073.80116,400
14 Apr 202276.9877.0874.1374.1674.16113,900
13 Apr 202274.3077.2374.1776.5876.58111,600
12 Apr 202276.9378.3874.2874.4074.40127,900
11 Apr 202274.7776.1574.6275.2575.2593,600
08 Apr 202277.1379.3274.9375.6975.69153,100
07 Apr 202276.6578.3676.3277.8577.85188,300
06 Apr 202279.3279.3276.6277.3477.34139,500
05 Apr 202282.8982.8980.5280.7380.7394,400
04 Apr 202283.7885.0082.2782.7682.76124,800
01 Apr 202281.7183.7481.2383.1083.10163,800
31 Mar 202281.4782.2480.0181.2881.28298,400
30 Mar 202283.5583.9881.3281.5481.54162,300
29 Mar 202281.9883.9180.8783.6583.65165,400
28 Mar 202278.5180.9077.6680.6880.6890,000
25 Mar 202282.3982.9077.8778.6878.68116,600
24 Mar 202282.0782.0779.1781.9481.9480,100
23 Mar 202282.5083.9381.0181.1981.19132,200
22 Mar 202282.5284.9982.3283.4083.40125,700
21 Mar 202282.7584.4080.7182.6682.66173,600
18 Mar 202280.6584.1580.6583.7083.70469,800
17 Mar 202277.0481.8875.5981.7581.75266,200
16 Mar 202275.4177.7974.2477.5677.56183,600
15 Mar 202273.1374.8971.6973.8973.89204,100
14 Mar 202271.9973.7870.9272.3672.36182,400
11 Mar 202276.4176.4972.2672.5372.53144,100
10 Mar 202274.1176.8073.0575.7175.71208,800
09 Mar 202273.6276.6273.2775.8175.81235,300
08 Mar 202270.3073.4269.3371.5271.52181,000
07 Mar 202270.8672.4069.6570.3470.34212,800
04 Mar 202271.4472.3669.5070.2970.29238,200
03 Mar 202276.6277.9971.9372.5272.52195,500
02 Mar 202276.9978.3174.9876.9376.93140,200
01 Mar 202278.0279.9775.3275.9675.96223,600
28 Feb 202276.4679.7276.4678.3878.38204,000
25 Feb 202277.3077.6474.9277.2377.23136,000
24 Feb 202268.5976.9266.2776.7176.71161,700
23 Feb 202274.6774.6771.7071.9871.98145,300
22 Feb 202273.8976.2472.9173.3873.38154,400
18 Feb 202277.1278.0574.3174.7274.72136,100
17 Feb 202277.7679.2376.6077.0677.06192,000
16 Feb 202278.2780.7776.2079.7379.73158,500
15 Feb 202278.1679.9676.8879.5779.57180,200
14 Feb 202275.9479.0975.1976.3476.34323,400
11 Feb 202279.0080.6875.9176.2776.27321,400
10 Feb 202275.6182.5872.5979.6379.63948,500
09 Feb 202289.5091.9587.7791.6291.62236,900
08 Feb 202284.0787.9682.9287.6787.67152,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...