Techtarget Inc (NQ: TTGT )

69.89 -0.67 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.740 8.860 8.710 8.810 29,420 +0.00(+0.00%)
Jan 30, 2017 8.850 8.850 8.750 8.810 25,358 -0.10(-1.12%)
Jan 27, 2017 8.800 8.990 8.800 8.910 25,590 +0.11(+1.25%)
Jan 26, 2017 8.830 8.830 8.750 8.800 38,247 -0.05(-0.56%)
Jan 25, 2017 8.880 8.910 8.780 8.850 28,583 +0.01(+0.11%)
Jan 24, 2017 8.790 8.900 8.750 8.840 37,146 +0.05(+0.57%)
Jan 23, 2017 8.620 8.810 8.620 8.790 35,372 +0.09(+1.03%)
Jan 20, 2017 8.700 8.790 8.660 8.700 18,716 -0.02(-0.23%)
Jan 19, 2017 8.590 8.855 8.590 8.720 39,164 -0.06(-0.68%)
Jan 18, 2017 8.810 8.900 8.720 8.780 24,456 +0.00(+0.00%)
Jan 17, 2017 8.840 8.840 8.655 8.780 37,529 -0.05(-0.57%)
Jan 13, 2017 8.830 8.830 8.830 0 +0.28(+3.27%)
Jan 12, 2017 8.490 8.570 8.420 8.550 203,543 +0.05(+0.59%)
Jan 11, 2017 8.510 8.530 8.460 8.500 64,966 +0.00(+0.00%)
Jan 10, 2017 8.450 8.600 8.450 8.500 13,786 -0.02(-0.23%)
Jan 09, 2017 8.390 8.610 8.390 8.520 69,298 +0.08(+0.95%)
Jan 06, 2017 8.590 8.590 8.210 8.440 49,705 -0.11(-1.29%)
Jan 05, 2017 8.500 8.572 8.410 8.550 70,995 +0.06(+0.71%)
Jan 04, 2017 8.550 8.550 8.440 8.490 61,052 -0.01(-0.12%)
Jan 03, 2017 8.550 8.610 8.370 8.500 53,951 -0.03(-0.35%)
Dec 30, 2016 8.530 8.530 8.530 0 +0.08(+0.95%)
Dec 29, 2016 8.500 8.780 8.440 8.450 42,632 -0.02(-0.24%)
Dec 28, 2016 8.000 8.560 8.000 8.470 39,970 -0.08(-0.94%)
Dec 27, 2016 8.544 8.720 8.530 8.550 28,612 -0.03(-0.35%)
Dec 23, 2016 8.580 8.580 8.580 0 -0.15(-1.72%)
Dec 22, 2016 8.520 8.850 8.500 8.730 18,878 +0.00(+0.00%)
Dec 21, 2016 8.730 8.820 8.530 8.730 31,492 +0.03(+0.34%)
Dec 20, 2016 8.590 8.770 8.580 8.700 74,895 +0.16(+1.87%)
Dec 19, 2016 8.530 8.570 8.460 8.540 119,051 +0.05(+0.59%)
Dec 16, 2016 8.430 8.540 8.430 8.490 340,234 +0.11(+1.31%)
Dec 15, 2016 8.320 8.400 8.200 8.380 97,066 +0.06(+0.72%)
Dec 14, 2016 8.470 8.540 8.300 8.320 186,374 -0.14(-1.65%)
Dec 13, 2016 8.500 8.525 7.970 8.460 129,060 +0.01(+0.12%)
Dec 12, 2016 8.500 8.530 8.430 8.450 137,435 -0.05(-0.59%)
Dec 09, 2016 8.500 8.550 8.460 8.500 114,771 -0.01(-0.12%)
Dec 08, 2016 8.530 8.540 8.420 8.510 121,900 +0.01(+0.12%)
Dec 07, 2016 8.520 8.660 8.330 8.500 89,715 -0.08(-0.93%)
Dec 06, 2016 8.300 8.650 8.150 8.580 108,623 +0.34(+4.13%)
Dec 05, 2016 8.200 8.290 8.080 8.240 128,016 +0.08(+0.98%)
Dec 02, 2016 8.250 8.260 8.110 8.160 391,014 -0.04(-0.49%)
Dec 01, 2016 8.570 8.570 8.120 8.200 173,415 -0.21(-2.50%)
Nov 30, 2016 8.500 8.515 8.400 8.410 42,202 -0.05(-0.59%)
Nov 29, 2016 8.500 8.530 8.440 8.460 52,264 -0.05(-0.59%)
Nov 28, 2016 8.500 8.580 8.500 8.510 32,386 +0.01(+0.12%)
Nov 25, 2016 8.600 8.670 8.440 8.500 40,794 +0.00(+0.00%)
Nov 23, 2016 8.500 8.500 8.500 0 +0.04(+0.47%)
Nov 22, 2016 8.550 8.625 8.440 8.460 87,048 -0.10(-1.17%)
Nov 21, 2016 8.500 8.570 8.500 8.560 67,073 +0.06(+0.71%)
Nov 18, 2016 8.390 8.515 8.250 8.500 78,904 +0.15(+1.80%)
Nov 17, 2016 8.450 8.490 8.310 8.350 92,735 -0.10(-1.18%)
Nov 16, 2016 8.440 8.530 8.440 8.450 79,374 +0.01(+0.12%)
Nov 15, 2016 8.290 8.550 8.290 8.440 38,237 +0.04(+0.48%)
Nov 14, 2016 8.740 8.800 8.345 8.400 59,965 -0.24(-2.78%)
Nov 11, 2016 8.300 8.760 8.225 8.640 255,664 +0.39(+4.73%)
Nov 10, 2016 8.290 8.360 7.850 8.250 164,350 -0.08(-0.96%)
Nov 09, 2016 8.300 8.530 8.240 8.330 76,879 -0.05(-0.60%)
Nov 08, 2016 8.320 8.490 8.280 8.380 29,227 +0.04(+0.48%)
Nov 07, 2016 8.340 8.610 8.330 8.340 39,080 +0.13(+1.58%)
Nov 04, 2016 8.070 8.280 8.060 8.210 46,903 +0.19(+2.37%)
Nov 03, 2016 8.050 8.090 8.010 8.020 20,870 -0.02(-0.25%)
Nov 02, 2016 7.960 8.060 7.960 8.040 70,706 +0.05(+0.63%)
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.