Techtarget Inc (NQ: TTGT )

69.62 +0.30 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.860 7.360 6.680 7.350 65,218 +0.50(+7.30%)
Jan 28, 2011 7.220 7.250 6.680 6.850 48,540 -0.35(-4.86%)
Jan 27, 2011 7.280 7.280 7.090 7.200 19,630 -0.07(-0.96%)
Jan 26, 2011 7.130 7.350 7.130 7.270 22,536 +0.14(+1.96%)
Jan 25, 2011 7.160 7.200 6.970 7.130 35,312 -0.09(-1.25%)
Jan 24, 2011 6.930 7.260 6.750 7.220 31,975 +0.32(+4.64%)
Jan 21, 2011 7.250 7.250 6.890 6.900 30,686 -0.32(-4.43%)
Jan 20, 2011 7.710 7.710 7.150 7.220 48,524 -0.49(-6.36%)
Jan 19, 2011 7.770 7.850 7.280 7.710 58,593 -0.11(-1.41%)
Jan 18, 2011 7.480 7.820 7.360 7.820 39,371 +0.29(+3.85%)
Jan 14, 2011 7.500 7.530 7.400 7.530 58,016 +0.04(+0.53%)
Jan 13, 2011 7.360 7.510 7.360 7.490 18,484 +0.10(+1.35%)
Jan 12, 2011 7.350 7.430 7.220 7.390 20,165 +0.07(+0.96%)
Jan 11, 2011 7.210 7.330 7.130 7.320 24,686 +0.13(+1.77%)
Jan 10, 2011 6.980 7.250 6.800 7.192 34,467 +0.15(+2.17%)
Jan 07, 2011 7.250 7.250 6.910 7.040 19,242 -0.20(-2.76%)
Jan 06, 2011 7.370 7.370 7.210 7.240 28,361 -0.13(-1.76%)
Jan 05, 2011 7.080 7.380 7.040 7.370 38,972 +0.30(+4.24%)
Jan 04, 2011 7.670 7.670 6.870 7.070 67,607 -0.63(-8.18%)
Jan 03, 2011 7.980 7.980 7.650 7.700 66,088 -0.23(-2.90%)
Dec 31, 2010 7.780 7.960 7.700 7.930 20,991 +0.13(+1.67%)
Dec 30, 2010 7.800 7.830 7.640 7.800 35,560 -0.03(-0.38%)
Dec 29, 2010 7.840 7.900 7.720 7.830 73,932 +0.01(+0.13%)
Dec 28, 2010 7.850 7.870 7.690 7.820 63,106 -0.02(-0.26%)
Dec 27, 2010 7.830 7.910 7.790 7.840 8,010 +0.05(+0.64%)
Dec 23, 2010 7.760 7.840 7.620 7.790 7,957 +0.06(+0.78%)
Dec 22, 2010 7.750 8.100 7.690 7.730 42,009 +0.02(+0.26%)
Dec 21, 2010 7.800 7.840 7.630 7.710 55,163 -0.08(-1.03%)
Dec 20, 2010 7.490 7.839 7.140 7.790 133,931 +0.28(+3.73%)
Dec 17, 2010 7.180 7.545 6.960 7.510 219,960 +0.31(+4.31%)
Dec 16, 2010 7.020 7.220 6.930 7.200 89,083 +0.18(+2.56%)
Dec 15, 2010 6.810 7.110 6.810 7.020 88,949 +0.21(+3.08%)
Dec 14, 2010 6.800 6.870 6.500 6.810 70,246 +0.05(+0.74%)
Dec 13, 2010 6.880 7.740 6.740 6.760 79,442 -0.02(-0.29%)
Dec 10, 2010 6.030 6.780 6.030 6.780 69,952 +0.79(+13.19%)
Dec 09, 2010 6.030 6.030 5.980 5.990 33,851 +0.00(+0.00%)
Dec 08, 2010 6.040 6.040 5.990 5.990 15,853 -0.01(-0.17%)
Dec 07, 2010 6.020 6.060 5.980 6.000 34,737 +0.00(+0.00%)
Dec 06, 2010 5.940 6.000 5.940 6.000 30,903 +0.03(+0.50%)
Dec 03, 2010 5.960 5.970 5.950 5.970 44,935 +0.00(+0.00%)
Dec 02, 2010 5.970 5.980 5.950 5.970 27,713 -0.01(-0.17%)
Dec 01, 2010 5.950 6.000 5.920 5.980 77,664 +0.03(+0.50%)
Nov 30, 2010 5.900 5.950 5.890 5.950 44,981 +0.00(+0.00%)
Nov 29, 2010 5.900 5.950 5.880 5.950 21,350 +0.01(+0.17%)
Nov 26, 2010 5.900 5.950 5.900 5.940 19,306 +0.00(+0.00%)
Nov 24, 2010 5.950 5.940 5.940 5.940 47,549 +0.03(+0.51%)
Nov 23, 2010 5.900 5.940 5.880 5.910 17,761 -0.02(-0.34%)
Nov 22, 2010 5.900 5.950 5.880 5.930 18,534 +0.00(+0.00%)
Nov 19, 2010 5.950 5.950 5.900 5.930 56,666 -0.02(-0.34%)
Nov 18, 2010 5.950 5.950 5.880 5.950 39,539 +0.04(+0.68%)
Nov 17, 2010 5.850 5.910 5.850 5.910 114,847 +0.07(+1.20%)
Nov 16, 2010 5.880 5.890 5.830 5.840 165,969 -0.05(-0.85%)
Nov 15, 2010 5.900 5.920 5.870 5.890 137,876 +0.01(+0.17%)
Nov 12, 2010 5.890 5.910 5.880 5.880 32,216 -0.02(-0.34%)
Nov 11, 2010 5.910 5.920 5.860 5.900 85,463 +0.04(+0.68%)
Nov 10, 2010 5.920 5.930 5.860 5.860 122,811 -0.01(-0.17%)
Nov 09, 2010 5.950 5.950 5.800 5.870 153,000 +0.72(+13.98%)
Nov 08, 2010 5.130 5.280 5.090 5.150 31,135 +0.02(+0.39%)
Nov 05, 2010 5.210 5.230 5.110 5.130 29,376 -0.09(-1.72%)
Nov 04, 2010 5.230 5.280 5.160 5.220 89,874 +0.10(+1.95%)
Nov 03, 2010 5.160 5.260 5.030 5.120 18,539 -0.04(-0.78%)
Nov 02, 2010 5.200 5.200 5.090 5.160 27,268 +0.04(+0.78%)
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.