Techtarget Inc (NQ: TTGT )

67.45 +1.53 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 78.02 79.97 75.31 75.96 223,585 -2.42(-3.09%)
Feb 28, 2022 76.46 79.72 76.46 78.38 203,972 +1.15(+1.49%)
Feb 25, 2022 77.30 77.36 75.30 77.23 135,992 +0.52(+0.68%)
Feb 24, 2022 68.59 76.92 66.27 76.71 161,687 +4.73(+6.57%)
Feb 23, 2022 74.67 74.67 71.70 71.98 145,282 -1.40(-1.91%)
Feb 22, 2022 73.89 76.24 72.91 73.38 154,350 -1.34(-1.79%)
Feb 18, 2022 74.72 0 -2.34(-3.04%)
Feb 17, 2022 77.76 79.23 76.60 77.06 234,631 -2.67(-3.35%)
Feb 16, 2022 78.27 80.77 76.20 79.73 158,497 +0.16(+0.20%)
Feb 15, 2022 78.16 79.95 76.88 79.57 180,211 +3.23(+4.23%)
Feb 14, 2022 75.94 79.09 75.19 76.34 323,386 +0.07(+0.09%)
Feb 11, 2022 79.00 80.68 75.91 76.27 321,377 -3.36(-4.22%)
Feb 10, 2022 75.61 82.58 72.59 79.63 948,475 -11.99(-13.09%)
Feb 09, 2022 89.50 91.95 87.77 91.62 236,903 +3.95(+4.51%)
Feb 08, 2022 84.07 87.96 82.92 87.67 152,593 +3.00(+3.54%)
Feb 07, 2022 84.42 87.86 83.62 84.67 97,673 -0.02(-0.02%)
Feb 04, 2022 79.96 86.02 79.96 84.69 164,440 +4.39(+5.47%)
Feb 03, 2022 79.70 80.30 126,379 -2.51(-3.03%)
Feb 02, 2022 85.44 85.44 80.96 82.81 172,562 -0.90(-1.08%)
Feb 01, 2022 83.11 84.11 80.00 83.71 437,878 +0.77(+0.93%)
Jan 31, 2022 78.98 83.42 82.94 252,835 +4.54(+5.79%)
Jan 28, 2022 76.22 78.64 73.84 78.40 517,275 +2.71(+3.58%)
Jan 27, 2022 80.22 81.37 75.47 75.69 164,259 -2.42(-3.10%)
Jan 26, 2022 80.82 83.10 77.43 78.11 179,192 -0.04(-0.05%)
Jan 25, 2022 80.53 82.51 76.64 78.15 187,330 -4.71(-5.68%)
Jan 24, 2022 78.02 83.10 75.14 82.86 288,054 +3.28(+4.12%)
Jan 21, 2022 81.33 83.39 79.55 79.58 222,683 -3.47(-4.18%)
Jan 20, 2022 84.77 87.14 82.86 83.05 242,877 -1.33(-1.58%)
Jan 19, 2022 84.22 85.68 81.55 84.38 263,946 +1.58(+1.91%)
Jan 18, 2022 84.00 84.50 82.11 82.80 173,842 -2.20(-2.59%)
Jan 14, 2022 85.00 0 -0.39(-0.46%)
Jan 13, 2022 89.27 90.67 84.43 85.39 218,570 -3.48(-3.92%)
Jan 12, 2022 89.75 90.17 87.20 88.87 154,835 +0.55(+0.62%)
Jan 11, 2022 85.24 89.23 84.39 88.32 191,885 +3.32(+3.91%)
Jan 10, 2022 82.32 85.07 80.40 85.00 292,050 +0.75(+0.89%)
Jan 07, 2022 89.03 90.81 84.09 84.25 155,815 -4.60(-5.18%)
Jan 06, 2022 89.18 91.22 87.36 88.85 138,449 -0.81(-0.90%)
Jan 05, 2022 94.79 94.79 89.58 89.66 128,241 -5.88(-6.15%)
Jan 04, 2022 97.06 97.13 92.01 95.54 423,452 -1.37(-1.41%)
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.