Techtarget Inc (NQ: TTGT )

66.70 -2.52 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.920 5.090 4.920 5.080 17,132 +0.16(+3.25%)
Jan 30, 2013 4.990 5.044 4.850 4.920 16,219 -0.07(-1.40%)
Jan 29, 2013 4.640 5.050 4.640 4.990 17,948 +0.35(+7.54%)
Jan 28, 2013 4.740 4.740 4.600 4.640 31,777 -0.10(-2.11%)
Jan 25, 2013 4.820 4.820 4.600 4.740 37,317 -0.04(-0.84%)
Jan 24, 2013 5.010 5.010 4.720 4.780 31,168 -0.23(-4.59%)
Jan 23, 2013 5.110 5.150 4.910 5.010 12,498 -0.09(-1.76%)
Jan 22, 2013 5.130 5.190 5.060 5.100 111,393 -0.01(-0.20%)
Jan 18, 2013 5.000 5.270 4.900 5.110 146,047 +0.08(+1.59%)
Jan 17, 2013 5.000 5.210 4.930 5.030 33,522 +0.07(+1.41%)
Jan 16, 2013 4.960 5.008 4.810 4.960 91,629 +0.00(+0.00%)
Jan 15, 2013 4.900 5.000 4.900 4.960 11,097 +0.02(+0.40%)
Jan 14, 2013 4.900 5.010 4.710 4.940 9,955 +0.04(+0.82%)
Jan 11, 2013 4.750 4.940 4.750 4.900 9,308 +0.17(+3.59%)
Jan 10, 2013 4.930 4.930 4.570 4.730 49,720 -0.16(-3.27%)
Jan 09, 2013 4.990 4.990 4.820 4.890 10,323 -0.06(-1.21%)
Jan 08, 2013 5.050 5.050 4.870 4.950 21,008 -0.09(-1.79%)
Jan 07, 2013 5.250 5.300 4.990 5.040 24,495 -0.26(-4.91%)
Jan 04, 2013 5.320 5.385 5.150 5.300 15,482 +0.02(+0.38%)
Jan 03, 2013 5.510 5.510 5.160 5.280 19,463 -0.20(-3.65%)
Jan 02, 2013 5.350 5.710 5.300 5.480 70,323 -0.09(-1.62%)
Dec 31, 2012 5.200 5.650 5.080 5.570 11,240 +0.33(+6.30%)
Dec 28, 2012 5.260 5.710 5.031 5.240 11,224 -0.06(-1.13%)
Dec 27, 2012 5.230 5.340 4.982 5.300 7,424 +0.06(+1.15%)
Dec 26, 2012 5.690 5.690 5.140 5.240 8,146 -0.09(-1.69%)
Dec 24, 2012 5.370 5.630 5.320 5.330 4,989 -0.02(-0.37%)
Dec 21, 2012 5.500 5.535 5.285 5.350 131,447 -0.27(-4.80%)
Dec 20, 2012 5.590 5.620 5.400 5.620 62,316 +0.04(+0.72%)
Dec 19, 2012 5.660 5.697 5.440 5.580 13,819 -0.13(-2.28%)
Dec 18, 2012 5.800 5.870 5.600 5.710 19,836 -0.09(-1.55%)
Dec 17, 2012 5.700 5.800 5.600 5.800 23,148 +0.08(+1.40%)
Dec 14, 2012 5.350 5.950 5.350 5.720 19,770 +0.34(+6.32%)
Dec 13, 2012 5.380 5.500 5.290 5.380 27,550 +0.02(+0.37%)
Dec 12, 2012 5.400 5.460 5.360 5.360 9,435 -0.04(-0.74%)
Dec 11, 2012 5.490 5.560 5.310 5.400 38,662 -0.06(-1.10%)
Dec 10, 2012 5.000 5.470 4.970 5.460 10,584 +0.46(+9.20%)
Dec 07, 2012 5.140 5.140 4.990 5.000 10,214 -0.10(-1.96%)
Dec 06, 2012 4.960 5.100 4.830 5.100 5,174 +0.11(+2.20%)
Dec 05, 2012 5.000 5.040 4.920 4.990 10,607 +0.00(+0.00%)
Dec 04, 2012 5.120 5.130 4.940 4.990 12,433 -0.44(-8.10%)
Nov 30, 2012 5.050 5.480 4.870 5.430 46,409 +0.40(+7.95%)
Nov 29, 2012 5.040 5.040 4.930 5.030 9,781 +0.04(+0.80%)
Nov 28, 2012 4.740 5.030 4.740 4.990 6,500 +0.23(+4.83%)
Nov 27, 2012 4.760 5.010 4.760 4.760 12,997 -0.02(-0.42%)
Nov 26, 2012 4.700 4.790 4.660 4.780 10,043 +0.08(+1.70%)
Nov 23, 2012 4.630 4.730 4.580 4.700 79,838 +0.09(+1.95%)
Nov 21, 2012 4.640 4.640 4.230 4.610 13,367 +0.00(+0.00%)
Nov 20, 2012 4.610 4.650 4.580 4.610 5,500 -0.03(-0.65%)
Nov 19, 2012 4.450 4.740 4.450 4.640 24,320 +0.23(+5.22%)
Nov 16, 2012 4.640 4.640 4.380 4.410 24,825 -0.27(-5.77%)
Nov 15, 2012 4.760 4.760 4.650 4.680 10,304 -0.07(-1.47%)
Nov 14, 2012 4.940 5.080 4.720 4.750 17,602 -0.05(-1.04%)
Nov 13, 2012 4.710 4.890 4.710 4.800 10,156 +0.04(+0.84%)
Nov 12, 2012 4.530 4.970 4.520 4.760 8,423 +0.24(+5.31%)
Nov 09, 2012 4.640 4.660 4.500 4.520 6,651 -0.15(-3.21%)
Nov 08, 2012 4.380 4.820 4.256 4.670 38,881 +0.29(+6.62%)
Nov 07, 2012 4.230 4.470 4.140 4.380 57,025 +0.08(+1.86%)
Nov 06, 2012 4.140 4.380 4.110 4.300 16,754 +0.16(+3.86%)
Nov 05, 2012 4.120 4.438 4.000 4.140 23,241 +0.03(+0.73%)
Nov 02, 2012 4.520 4.530 4.105 4.110 29,409 -0.40(-8.87%)
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.