Techtarget Inc (NQ: TTGT )

65.72 -1.63 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 96.69 97.85 94.51 96.91 139,260 +1.25(+1.31%)
Dec 31, 2021 96.57 98.72 95.34 95.66 202,674 -1.29(-1.33%)
Dec 30, 2021 97.37 100.66 96.75 96.95 119,966 +0.30(+0.31%)
Dec 29, 2021 97.01 97.89 95.31 96.65 94,606 +0.00(+0.00%)
Dec 28, 2021 98.57 98.57 96.17 96.65 81,815 -1.30(-1.33%)
Dec 27, 2021 98.67 99.26 96.79 97.95 126,817 -0.53(-0.54%)
Dec 23, 2021 95.88 99.71 94.91 98.48 189,664 +2.88(+3.01%)
Dec 22, 2021 92.79 95.98 92.08 95.60 139,809 +2.78(+3.00%)
Dec 21, 2021 89.81 92.91 89.11 92.82 228,007 +4.82(+5.48%)
Dec 20, 2021 86.77 88.40 85.53 88.00 175,894 -1.36(-1.52%)
Dec 17, 2021 86.42 91.06 84.01 89.36 479,965 +2.58(+2.97%)
Dec 16, 2021 93.18 93.99 86.67 86.78 199,249 -4.83(-5.27%)
Dec 15, 2021 86.39 91.88 84.44 91.61 265,872 +4.69(+5.40%)
Dec 14, 2021 90.82 92.16 85.61 86.92 396,505 -5.53(-5.98%)
Dec 13, 2021 94.20 94.62 91.55 92.45 175,713 -1.75(-1.86%)
Dec 10, 2021 94.13 95.58 92.01 94.20 480,229 +1.13(+1.21%)
Dec 09, 2021 95.50 98.22 92.74 93.07 1,633,534 -2.57(-2.69%)
Dec 08, 2021 92.96 97.54 90.57 95.64 983,808 -3.44(-3.47%)
Dec 07, 2021 94.99 99.57 94.96 99.08 151,702 +6.93(+7.52%)
Dec 06, 2021 90.00 93.12 85.31 92.15 192,344 +2.30(+2.56%)
Dec 03, 2021 94.53 94.53 88.58 89.85 145,689 -4.35(-4.62%)
Dec 02, 2021 89.66 94.28 89.66 94.20 158,937 +4.54(+5.06%)
Dec 01, 2021 100.08 103.39 89.66 89.66 307,697 -6.97(-7.21%)
Nov 30, 2021 97.03 98.57 93.57 96.63 168,189 -0.76(-0.78%)
Nov 29, 2021 98.09 98.56 95.24 97.39 269,075 +0.67(+0.69%)
Nov 26, 2021 95.92 97.31 94.72 96.72 103,160 -1.27(-1.30%)
Nov 24, 2021 97.89 98.94 96.65 97.99 164,597 -0.80(-0.81%)
Nov 23, 2021 104.10 105.91 96.61 98.79 256,317 -5.99(-5.71%)
Nov 22, 2021 107.32 109.39 104.25 104.78 157,562 -2.08(-1.95%)
Nov 19, 2021 109.25 110.36 106.57 106.86 95,930 -1.88(-1.73%)
Nov 18, 2021 110.50 109.05 108.00 108.74 156,743 -1.55(-1.41%)
Nov 17, 2021 110.02 111.44 107.37 110.29 209,446 -0.21(-0.19%)
Nov 16, 2021 107.53 110.78 106.65 110.50 267,672 +2.63(+2.44%)
Nov 15, 2021 109.03 109.03 106.26 107.87 188,160 -0.18(-0.17%)
Nov 12, 2021 105.45 108.22 104.67 108.05 207,279 +3.56(+3.41%)
Nov 11, 2021 102.16 105.19 102.00 104.49 135,696 +3.14(+3.10%)
Nov 10, 2021 103.64 101.35 155,354 -4.00(-3.80%)
Nov 09, 2021 101.71 106.07 101.71 105.35 212,037 +2.80(+2.73%)
Nov 08, 2021 100.65 104.41 100.65 102.55 140,452 +2.56(+2.56%)
Nov 05, 2021 99.53 102.71 98.46 99.99 242,449 +1.22(+1.24%)
Nov 04, 2021 98.32 99.86 93.94 98.77 204,283 +0.95(+0.97%)
Nov 03, 2021 95.44 98.36 94.25 97.82 168,523 +2.63(+2.76%)
Nov 02, 2021 96.64 97.88 93.86 95.19 124,665 -0.44(-0.46%)
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.