Techtarget Inc (NQ: TTGT )

68.87 +1.94 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 67.10 69.29 66.68 68.87 97,050 +1.94(+2.90%)
May 25, 2022 66.15 67.79 66.15 66.93 102,115 +0.61(+0.92%)
May 24, 2022 66.20 67.16 64.40 66.32 136,312 -1.14(-1.69%)
May 23, 2022 67.30 68.00 65.56 67.46 101,507 +0.16(+0.24%)
May 20, 2022 68.71 69.55 65.19 67.30 125,143 -0.15(-0.22%)
May 19, 2022 65.09 69.09 65.09 67.45 285,973 +1.53(+2.32%)
May 18, 2022 65.64 67.61 64.64 65.92 197,967 -1.56(-2.31%)
May 17, 2022 68.39 69.50 66.72 67.48 165,087 +0.78(+1.17%)
May 16, 2022 68.57 68.99 66.06 66.70 176,157 -2.52(-3.64%)
May 13, 2022 65.07 70.42 64.99 69.22 291,680 +5.30(+8.29%)
May 12, 2022 60.41 64.72 60.41 63.92 304,495 +2.67(+4.36%)
May 11, 2022 61.53 65.00 60.14 61.25 178,454 -1.47(-2.34%)
May 10, 2022 59.97 65.92 59.64 62.72 297,720 +5.15(+8.95%)
May 09, 2022 60.62 61.77 56.83 57.57 224,006 -4.56(-7.34%)
May 06, 2022 63.70 64.27 60.70 62.13 168,460 -1.57(-2.46%)
May 05, 2022 67.94 69.11 62.64 63.70 129,997 -5.35(-7.75%)
May 04, 2022 69.53 69.80 64.77 69.05 123,489 +0.06(+0.09%)
May 03, 2022 69.91 70.82 67.97 68.99 138,177 -0.81(-1.16%)
May 02, 2022 67.19 69.96 66.48 69.80 207,157 +2.49(+3.70%)
Apr 29, 2022 68.12 69.61 67.01 67.31 160,350 -1.32(-1.92%)
Apr 28, 2022 68.56 69.63 66.09 68.63 215,670 +1.25(+1.86%)
Apr 27, 2022 67.53 69.02 66.98 67.38 158,575 -0.34(-0.50%)
Apr 26, 2022 69.98 72.21 67.72 67.72 165,241 -2.93(-4.15%)
Apr 25, 2022 68.66 71.39 68.30 70.65 129,688 +1.57(+2.27%)
Apr 22, 2022 69.40 71.87 68.56 69.08 176,351 -0.64(-0.92%)
Apr 21, 2022 74.18 74.66 69.44 69.72 192,266 -3.20(-4.39%)
Apr 20, 2022 75.71 75.71 72.27 72.92 97,593 -2.40(-3.19%)
Apr 19, 2022 73.90 76.47 73.63 75.32 140,481 +1.52(+2.06%)
Apr 18, 2022 73.45 74.97 71.86 73.80 116,447 -0.36(-0.49%)
Apr 14, 2022 76.98 77.08 74.13 74.16 113,897 -2.42(-3.16%)
Apr 13, 2022 74.30 77.23 74.17 76.58 111,608 +2.18(+2.93%)
Apr 12, 2022 76.93 78.38 74.28 74.40 127,922 -0.85(-1.13%)
Apr 11, 2022 74.77 76.15 74.62 75.25 93,598 -0.44(-0.58%)
Apr 08, 2022 77.13 79.31 74.93 75.69 153,115 -2.16(-2.77%)
Apr 07, 2022 76.65 78.36 76.31 77.85 188,291 +0.51(+0.66%)
Apr 06, 2022 79.32 79.32 76.62 77.34 139,469 -3.39(-4.20%)
Apr 05, 2022 82.89 82.89 80.52 80.73 94,390 -2.03(-2.45%)
Apr 04, 2022 83.78 85.00 82.27 82.76 124,833 -0.34(-0.41%)
Apr 01, 2022 81.71 83.74 81.23 83.10 163,810 +1.82(+2.24%)
Mar 31, 2022 81.47 82.24 80.01 81.28 298,393 -0.26(-0.32%)
Mar 30, 2022 83.55 83.98 81.32 81.54 162,337 -2.11(-2.52%)
Mar 29, 2022 81.98 83.91 80.87 83.65 165,386 +2.97(+3.68%)
Mar 28, 2022 78.51 80.90 77.66 80.68 90,035 +2.00(+2.54%)
Mar 25, 2022 82.39 82.90 77.87 78.68 116,634 -3.26(-3.98%)
Mar 24, 2022 82.07 82.07 79.17 81.94 80,128 +0.75(+0.92%)
Mar 23, 2022 82.50 83.93 81.01 81.19 132,212 -2.21(-2.65%)
Mar 22, 2022 82.52 84.99 82.32 83.40 125,677 +0.74(+0.90%)
Mar 21, 2022 82.75 84.40 80.71 82.66 173,641 -1.04(-1.24%)
Mar 18, 2022 80.65 84.15 80.65 83.70 469,799 +1.95(+2.39%)
Mar 17, 2022 77.04 81.88 75.59 81.75 266,156 +4.19(+5.40%)
Mar 16, 2022 75.41 77.78 74.24 77.56 183,637 +3.67(+4.97%)
Mar 15, 2022 73.13 74.89 71.69 73.89 204,116 +1.53(+2.11%)
Mar 14, 2022 71.99 73.78 70.92 72.36 182,437 -0.17(-0.23%)
Mar 11, 2022 76.41 76.41 72.26 72.53 144,109 -3.18(-4.20%)
Mar 10, 2022 74.11 76.80 74.11 75.71 208,770 -0.10(-0.13%)
Mar 09, 2022 73.62 76.62 73.27 75.81 235,263 +4.29(+6.00%)
Mar 08, 2022 70.30 73.42 69.33 71.52 180,983 +1.18(+1.68%)
Mar 07, 2022 70.86 72.40 69.65 70.34 212,815 +0.05(+0.07%)
Mar 04, 2022 71.44 72.36 69.50 70.29 238,178 -2.23(-3.08%)
Mar 03, 2022 76.62 77.99 71.93 72.52 195,538 -4.41(-5.73%)
Mar 02, 2022 76.99 78.31 74.98 76.93 140,224 +0.97(+1.28%)
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.