Techtarget Inc (NQ: TTGT )

67.71 -1.51 (-2.18%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.95 11.31 10.94 11.05 76,414 +0.06(+0.55%)
Jan 29, 2015 10.81 11.05 10.68 10.99 62,959 +0.13(+1.20%)
Jan 28, 2015 10.92 11.14 10.72 10.86 60,833 +0.03(+0.28%)
Jan 27, 2015 10.89 10.98 10.67 10.83 29,403 -0.18(-1.63%)
Jan 26, 2015 10.97 11.10 10.75 11.01 52,864 +0.07(+0.64%)
Jan 23, 2015 10.88 11.03 10.79 10.94 44,135 +0.04(+0.37%)
Jan 22, 2015 10.65 10.94 10.58 10.90 58,857 +0.28(+2.64%)
Jan 21, 2015 10.83 10.88 10.56 10.62 83,076 -0.19(-1.76%)
Jan 20, 2015 10.75 10.85 10.59 10.81 99,428 +0.05(+0.46%)
Jan 16, 2015 10.54 10.78 10.47 10.76 94,852 +0.20(+1.89%)
Jan 15, 2015 10.67 10.67 10.40 10.56 76,387 -0.06(-0.56%)
Jan 14, 2015 10.54 10.70 10.53 10.62 52,382 -0.03(-0.28%)
Jan 13, 2015 10.71 10.79 10.40 10.65 92,377 +0.04(+0.38%)
Jan 12, 2015 10.58 10.65 10.52 10.61 56,669 +0.01(+0.09%)
Jan 09, 2015 10.67 10.70 10.49 10.60 22,422 -0.11(-1.03%)
Jan 08, 2015 10.79 10.84 10.60 10.71 51,371 +0.03(+0.28%)
Jan 07, 2015 10.73 10.73 10.56 10.68 41,781 +0.06(+0.56%)
Jan 06, 2015 10.77 10.77 10.34 10.62 75,339 -0.15(-1.39%)
Jan 05, 2015 10.80 11.05 10.50 10.77 114,402 -0.11(-1.01%)
Jan 02, 2015 11.47 11.50 10.80 10.88 133,579 -0.49(-4.31%)
Dec 31, 2014 10.90 11.37 11.37 11.37 395,600 +0.53(+4.89%)
Dec 30, 2014 10.66 10.92 10.47 10.84 78,361 +0.24(+2.26%)
Dec 29, 2014 10.80 10.83 10.53 10.60 80,020 -0.23(-2.12%)
Dec 26, 2014 10.74 10.90 10.74 10.83 21,194 +0.16(+1.50%)
Dec 24, 2014 10.66 10.67 10.67 10.67 29,300 -0.01(-0.09%)
Dec 23, 2014 10.79 10.79 10.58 10.68 81,198 -0.08(-0.74%)
Dec 22, 2014 10.60 10.92 10.60 10.76 118,481 +0.23(+2.18%)
Dec 19, 2014 10.42 10.57 10.18 10.53 133,068 +0.06(+0.62%)
Dec 18, 2014 10.32 10.49 10.14 10.46 65,919 +0.30(+3.00%)
Dec 17, 2014 9.760 10.26 9.760 10.16 136,053 +0.40(+4.10%)
Dec 16, 2014 9.730 9.876 9.730 9.760 153,701 +0.02(+0.21%)
Dec 15, 2014 9.890 10.05 9.730 9.740 117,781 -0.13(-1.32%)
Dec 12, 2014 9.970 10.12 9.820 9.870 129,086 -0.25(-2.47%)
Dec 11, 2014 10.47 10.47 9.870 10.12 1,224,200 -0.35(-3.34%)
Dec 10, 2014 10.37 10.49 10.33 10.47 89,613 +0.03(+0.29%)
Dec 09, 2014 9.940 10.62 9.760 10.44 156,525 +0.34(+3.37%)
Dec 08, 2014 10.18 10.31 10.01 10.10 89,880 -0.17(-1.66%)
Dec 05, 2014 10.35 10.48 10.25 10.27 68,685 -0.03(-0.29%)
Dec 04, 2014 10.23 10.42 10.16 10.30 67,930 +0.05(+0.49%)
Dec 03, 2014 10.28 10.37 10.13 10.25 113,613 +0.06(+0.59%)
Dec 02, 2014 10.15 10.28 10.05 10.19 68,557 +0.04(+0.39%)
Dec 01, 2014 10.13 10.23 9.910 10.15 105,278 +0.03(+0.30%)
Nov 28, 2014 10.30 10.41 10.08 10.12 72,958 -0.21(-2.03%)
Nov 26, 2014 10.43 10.33 10.33 10.33 85,700 -0.13(-1.24%)
Nov 25, 2014 10.40 10.53 10.36 10.46 115,123 +0.06(+0.58%)
Nov 24, 2014 10.17 10.43 10.15 10.40 119,349 +0.16(+1.56%)
Nov 21, 2014 10.50 10.59 10.18 10.24 105,945 -0.06(-0.58%)
Nov 20, 2014 10.30 10.38 10.22 10.30 90,684 -0.05(-0.48%)
Nov 19, 2014 10.67 10.67 10.30 10.35 128,005 -0.31(-2.91%)
Nov 18, 2014 10.71 10.84 10.59 10.66 70,084 +0.02(+0.19%)
Nov 17, 2014 10.80 10.93 10.59 10.64 98,754 -0.21(-1.94%)
Nov 14, 2014 10.83 11.03 10.76 10.85 192,674 +0.06(+0.56%)
Nov 13, 2014 11.07 11.23 10.76 10.79 252,563 -0.18(-1.64%)
Nov 12, 2014 10.39 11.00 10.26 10.97 299,721 +0.55(+5.28%)
Nov 11, 2014 10.50 10.56 9.869 10.42 215,114 -0.07(-0.67%)
Nov 10, 2014 10.26 10.51 9.980 10.49 252,603 +0.29(+2.84%)
Nov 07, 2014 10.51 10.51 10.12 10.20 180,081 -0.39(-3.68%)
Nov 06, 2014 10.26 10.71 10.26 10.59 233,793 +0.34(+3.32%)
Nov 05, 2014 10.50 10.50 9.840 10.25 271,857 +0.15(+1.49%)
Nov 04, 2014 9.860 10.50 9.860 10.10 374,517 +0.23(+2.33%)
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.