Techtarget Inc (NQ: TTGT )

67.30 -0.15 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.050 4.050 3.870 3.870 18,735 -0.15(-3.73%)
Jan 29, 2009 4.250 4.250 4.020 4.020 17,241 -0.08(-1.95%)
Jan 28, 2009 4.100 4.240 4.000 4.100 18,804 +0.17(+4.33%)
Jan 27, 2009 3.980 4.080 3.832 3.930 14,623 -0.04(-1.01%)
Jan 26, 2009 3.320 4.090 3.170 3.970 18,675 +0.65(+19.58%)
Jan 23, 2009 3.120 3.410 3.120 3.320 17,729 +0.01(+0.30%)
Jan 22, 2009 3.470 3.490 3.230 3.310 48,329 -0.29(-8.06%)
Jan 21, 2009 3.230 3.640 3.200 3.600 18,128 +0.45(+14.29%)
Jan 20, 2009 3.475 3.490 3.130 3.150 24,179 -0.31(-8.96%)
Jan 16, 2009 3.490 3.640 3.260 3.460 36,524 +0.04(+1.17%)
Jan 15, 2009 4.000 4.000 3.250 3.420 26,617 -0.58(-14.50%)
Jan 14, 2009 3.960 4.310 3.910 4.000 20,597 -0.03(-0.74%)
Jan 13, 2009 3.800 4.300 3.800 4.030 20,070 +0.23(+6.05%)
Jan 12, 2009 4.580 4.630 3.800 3.800 15,693 -0.88(-18.80%)
Jan 09, 2009 4.780 4.990 4.680 4.680 35,715 -0.24(-4.88%)
Jan 08, 2009 4.520 4.940 4.520 4.920 17,651 +0.38(+8.37%)
Jan 07, 2009 4.710 4.710 4.530 4.540 15,802 -0.33(-6.78%)
Jan 06, 2009 4.490 4.980 4.390 4.870 61,513 +0.47(+10.68%)
Jan 05, 2009 4.010 4.500 4.010 4.400 30,039 +0.40(+10.00%)
Jan 02, 2009 4.300 4.410 3.950 4.000 39,080 -0.32(-7.41%)
Dec 31, 2008 3.920 4.420 3.890 4.320 34,143 +0.42(+10.77%)
Dec 30, 2008 3.760 4.220 3.630 3.900 21,690 +0.21(+5.69%)
Dec 29, 2008 4.420 4.430 3.600 3.690 20,066 -0.73(-16.52%)
Dec 26, 2008 4.240 4.940 4.230 4.420 2,427 +0.21(+4.99%)
Dec 24, 2008 4.060 4.210 4.060 4.210 2,056 +0.17(+4.21%)
Dec 23, 2008 4.610 5.000 4.040 4.040 20,988 -0.52(-11.40%)
Dec 22, 2008 4.690 5.470 4.060 4.560 29,467 -0.12(-2.56%)
Dec 19, 2008 5.000 5.160 4.570 4.680 80,773 -0.27(-5.45%)
Dec 18, 2008 4.980 5.000 4.790 4.950 20,595 -0.01(-0.20%)
Dec 17, 2008 4.990 5.380 4.790 4.960 28,069 -0.16(-3.13%)
Dec 16, 2008 4.900 5.230 4.890 5.120 89,624 +0.32(+6.67%)
Dec 15, 2008 4.610 5.030 4.610 4.800 26,430 -0.10(-2.04%)
Dec 12, 2008 4.600 5.140 4.330 4.900 28,861 +0.15(+3.16%)
Dec 11, 2008 4.900 5.000 4.740 4.750 18,715 -0.25(-5.00%)
Dec 10, 2008 4.960 5.170 4.800 5.000 23,093 +0.10(+2.04%)
Dec 09, 2008 4.730 5.200 4.370 4.900 151,416 +0.11(+2.30%)
Dec 08, 2008 5.040 5.240 4.060 4.790 45,838 -0.07(-1.44%)
Dec 05, 2008 4.260 5.030 4.050 4.860 27,633 +0.49(+11.21%)
Dec 04, 2008 4.750 5.000 4.180 4.370 66,589 -0.50(-10.27%)
Dec 03, 2008 4.460 4.880 2.920 4.870 31,854 +0.93(+23.60%)
Dec 02, 2008 3.220 3.940 2.750 3.940 48,710 +0.82(+26.28%)
Dec 01, 2008 4.500 4.500 3.110 3.120 43,533 -1.46(-31.88%)
Nov 28, 2008 4.600 4.760 4.360 4.580 21,700 -0.09(-1.93%)
Nov 26, 2008 3.960 4.700 3.890 4.670 44,297 +0.57(+13.90%)
Nov 25, 2008 3.850 4.100 3.600 4.100 50,962 +0.32(+8.47%)
Nov 24, 2008 3.470 4.000 3.470 3.780 57,166 +0.42(+12.50%)
Nov 21, 2008 2.400 3.750 2.260 3.360 75,258 +1.05(+45.45%)
Nov 20, 2008 2.720 2.940 2.300 2.310 28,100 -0.44(-16.00%)
Nov 19, 2008 3.130 3.510 2.730 2.750 40,974 -0.28(-9.24%)
Nov 18, 2008 3.500 3.580 2.850 3.030 39,810 -0.42(-12.17%)
Nov 17, 2008 3.530 3.720 3.430 3.450 49,607 -0.13(-3.63%)
Nov 14, 2008 3.920 4.000 3.580 3.580 38,981 -0.42(-10.50%)
Nov 13, 2008 3.790 4.140 3.500 4.000 49,575 +0.20(+5.26%)
Nov 12, 2008 3.930 4.000 3.780 3.800 34,007 -0.15(-3.80%)
Nov 11, 2008 4.400 4.600 3.940 3.950 44,290 -0.50(-11.24%)
Nov 10, 2008 4.440 4.810 4.360 4.450 20,144 +0.15(+3.49%)
Nov 07, 2008 4.510 4.570 4.000 4.300 42,161 -0.53(-10.97%)
Nov 06, 2008 5.360 5.360 4.820 4.830 54,079 -0.32(-6.21%)
Nov 05, 2008 4.980 5.360 4.870 5.150 47,543 +0.07(+1.38%)
Nov 04, 2008 5.080 5.310 4.980 5.080 45,968 +0.29(+6.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.