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, 2018 15.74 15.80 15.55 15.68 239,385 -0.04(-0.25%)
Jan 30, 2018 15.63 15.75 15.48 15.72 74,950 -0.01(-0.06%)
Jan 29, 2018 15.52 15.80 15.37 15.73 63,123 +0.23(+1.48%)
Jan 26, 2018 15.33 15.53 15.23 15.50 251,584 +0.20(+1.31%)
Jan 25, 2018 14.80 15.49 14.79 15.30 339,629 +0.56(+3.80%)
Jan 24, 2018 14.99 15.00 14.74 14.74 310,328 -0.20(-1.34%)
Jan 23, 2018 15.11 15.11 14.92 14.94 37,243 -0.20(-1.32%)
Jan 22, 2018 15.29 15.43 15.08 15.14 81,880 -0.11(-0.72%)
Jan 19, 2018 15.06 16.14 15.01 15.25 140,144 +0.19(+1.26%)
Jan 18, 2018 14.97 15.08 14.91 15.06 51,524 +0.07(+0.47%)
Jan 17, 2018 14.77 15.00 14.68 14.99 69,384 +0.27(+1.83%)
Jan 16, 2018 14.74 14.97 14.55 14.72 96,688 +0.11(+0.75%)
Jan 12, 2018 14.61 14.61 14.61 0 +0.69(+4.96%)
Jan 11, 2018 13.93 14.11 13.77 13.92 84,518 +0.05(+0.36%)
Jan 10, 2018 14.10 14.10 13.82 13.87 34,209 -0.29(-2.05%)
Jan 09, 2018 14.01 14.24 13.93 14.16 26,701 +0.19(+1.36%)
Jan 08, 2018 13.74 14.07 13.66 13.97 27,464 +0.23(+1.67%)
Jan 05, 2018 14.00 14.18 13.70 13.74 29,881 -0.15(-1.08%)
Jan 04, 2018 13.72 14.04 13.72 13.89 22,213 +0.20(+1.46%)
Jan 03, 2018 13.74 13.91 13.65 13.69 38,426 +0.01(+0.07%)
Jan 02, 2018 13.93 14.17 13.64 13.68 74,583 -0.24(-1.72%)
Dec 29, 2017 13.92 13.92 13.92 0 -0.04(-0.29%)
Dec 28, 2017 14.01 14.07 13.90 13.96 32,493 +0.13(+0.94%)
Dec 27, 2017 14.05 14.21 13.83 13.83 20,806 -0.23(-1.64%)
Dec 26, 2017 13.75 14.17 13.73 14.06 30,784 +0.30(+2.18%)
Dec 22, 2017 13.96 13.97 13.75 13.76 36,745 -0.19(-1.36%)
Dec 21, 2017 14.00 14.13 13.86 13.95 33,278 +0.00(+0.00%)
Dec 20, 2017 14.04 14.05 13.90 13.95 25,954 -0.04(-0.29%)
Dec 19, 2017 14.33 14.33 13.91 13.99 29,906 +0.02(+0.14%)
Dec 18, 2017 14.05 14.05 13.90 13.97 57,013 -0.07(-0.50%)
Dec 15, 2017 13.63 14.10 13.60 14.04 157,241 +0.40(+2.93%)
Dec 14, 2017 13.80 14.02 13.63 13.64 34,285 -0.15(-1.09%)
Dec 13, 2017 13.40 13.83 13.27 13.79 63,644 +0.39(+2.91%)
Dec 12, 2017 13.43 13.50 13.40 13.40 28,441 -0.02(-0.15%)
Dec 11, 2017 13.60 13.60 12.30 13.42 82,781 -0.29(-2.12%)
Dec 08, 2017 14.10 14.13 13.69 13.71 33,806 -0.16(-1.15%)
Dec 07, 2017 13.85 14.06 13.71 13.87 42,439 +0.06(+0.43%)
Dec 06, 2017 14.01 14.12 13.79 13.81 38,699 -0.22(-1.57%)
Dec 05, 2017 13.75 14.16 13.70 14.03 88,789 +0.29(+2.11%)
Dec 04, 2017 14.10 14.10 13.68 13.74 43,002 -0.24(-1.72%)
Dec 01, 2017 13.99 14.08 13.76 13.98 80,668 -0.01(-0.07%)
Nov 30, 2017 13.99 14.00 13.84 13.99 68,200 +0.01(+0.07%)
Nov 29, 2017 13.82 14.00 13.79 13.98 75,242 +0.15(+1.08%)
Nov 28, 2017 13.72 13.88 13.68 13.83 66,667 +0.11(+0.80%)
Nov 27, 2017 13.52 13.75 13.52 13.72 77,519 +0.18(+1.33%)
Nov 24, 2017 13.46 13.56 13.40 13.54 20,736 +0.09(+0.67%)
Nov 22, 2017 13.55 13.57 13.41 13.45 46,394 -0.10(-0.74%)
Nov 21, 2017 13.56 13.58 13.35 13.55 44,525 +0.01(+0.07%)
Nov 20, 2017 13.40 13.55 13.30 13.54 40,694 +0.04(+0.30%)
Nov 17, 2017 13.05 13.57 13.05 13.50 70,584 +0.36(+2.74%)
Nov 16, 2017 12.99 13.35 12.35 13.14 74,235 +0.18(+1.39%)
Nov 15, 2017 13.38 13.42 12.90 12.96 115,296 -0.48(-3.57%)
Nov 14, 2017 13.50 13.55 13.41 13.44 27,329 -0.06(-0.44%)
Nov 13, 2017 13.15 13.55 13.10 13.50 77,616 +0.31(+2.35%)
Nov 10, 2017 13.00 13.29 12.83 13.19 62,131 +0.19(+1.46%)
Nov 09, 2017 12.70 13.37 12.64 13.00 230,682 +0.31(+2.44%)
Nov 08, 2017 12.67 12.69 12.45 12.69 43,808 +0.13(+1.04%)
Nov 07, 2017 12.50 12.75 12.45 12.56 36,528 +0.06(+0.48%)
Nov 06, 2017 12.50 12.50 12.45 12.50 51,074 +0.06(+0.48%)
Nov 03, 2017 12.50 12.50 12.18 12.44 47,608 -0.08(-0.64%)
Nov 02, 2017 12.48 12.60 12.45 12.52 60,100 +0.11(+0.89%)
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.