Techtarget Inc (NQ: TTGT )

70.56 +2.56 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.070 7.110 6.935 6.950 31,586 -0.06(-0.86%)
Jan 30, 2012 6.940 7.090 6.810 7.010 45,986 +0.03(+0.43%)
Jan 27, 2012 6.960 6.980 6.920 6.980 49,965 +0.03(+0.43%)
Jan 26, 2012 6.790 6.960 6.710 6.950 45,794 +0.19(+2.81%)
Jan 25, 2012 6.750 6.790 6.670 6.760 20,198 +0.01(+0.15%)
Jan 24, 2012 6.680 6.750 6.560 6.750 22,725 +0.03(+0.45%)
Jan 23, 2012 6.660 6.750 6.650 6.720 18,752 +0.07(+1.05%)
Jan 20, 2012 6.500 6.700 6.500 6.650 15,596 +0.11(+1.68%)
Jan 19, 2012 6.570 6.570 6.440 6.540 21,012 +0.01(+0.15%)
Jan 18, 2012 6.250 6.540 6.200 6.530 39,476 +0.27(+4.31%)
Jan 17, 2012 6.410 6.440 6.150 6.260 54,816 -0.10(-1.57%)
Jan 13, 2012 6.380 6.480 6.270 6.360 46,397 -0.11(-1.70%)
Jan 12, 2012 6.210 6.500 6.150 6.470 44,552 +0.21(+3.35%)
Jan 11, 2012 6.120 6.300 6.120 6.260 29,632 +0.10(+1.62%)
Jan 10, 2012 6.220 6.340 6.110 6.160 32,291 +0.03(+0.49%)
Jan 09, 2012 6.040 6.190 6.030 6.130 28,321 +0.12(+2.00%)
Jan 06, 2012 6.170 6.170 5.990 6.010 25,718 -0.16(-2.59%)
Jan 05, 2012 6.060 6.225 5.960 6.170 42,598 +0.07(+1.15%)
Jan 04, 2012 6.290 6.290 6.030 6.100 24,301 +0.26(+4.45%)
Dec 30, 2011 6.000 5.990 5.820 5.840 59,669 -0.16(-2.67%)
Dec 29, 2011 6.000 6.050 5.880 6.000 30,245 +0.02(+0.33%)
Dec 28, 2011 6.190 6.190 5.915 5.980 51,756 -0.21(-3.39%)
Dec 27, 2011 6.330 6.450 6.130 6.190 63,881 -0.16(-2.52%)
Dec 23, 2011 6.520 6.520 6.280 6.350 40,175 -0.12(-1.85%)
Dec 21, 2011 6.860 6.860 6.260 6.470 35,231 -0.43(-6.23%)
Dec 20, 2011 6.750 6.910 6.670 6.900 59,977 +0.33(+5.02%)
Dec 19, 2011 6.710 6.794 6.550 6.570 69,241 -0.07(-1.05%)
Dec 16, 2011 6.750 7.070 6.460 6.640 143,326 -0.05(-0.75%)
Dec 15, 2011 6.580 6.700 6.440 6.690 53,726 +0.19(+2.92%)
Dec 14, 2011 6.180 6.520 6.060 6.500 116,022 +0.24(+3.83%)
Dec 13, 2011 6.380 6.450 6.190 6.260 64,916 -0.06(-0.95%)
Dec 12, 2011 6.440 6.500 6.250 6.320 50,206 -0.25(-3.81%)
Dec 09, 2011 6.290 6.790 6.290 6.570 77,229 +0.33(+5.29%)
Dec 08, 2011 6.470 6.530 6.230 6.240 65,599 -0.29(-4.44%)
Dec 07, 2011 6.420 6.620 6.370 6.530 54,423 +0.02(+0.31%)
Dec 06, 2011 6.430 6.520 6.302 6.510 86,097 +0.12(+1.88%)
Dec 05, 2011 6.220 6.450 6.070 6.390 100,817 +0.31(+5.10%)
Dec 02, 2011 5.550 6.190 5.455 6.080 110,859 +0.64(+11.76%)
Dec 01, 2011 5.430 5.540 5.180 5.440 59,971 +0.04(+0.74%)
Nov 30, 2011 5.380 5.450 5.330 5.400 146,647 +0.20(+3.85%)
Nov 29, 2011 5.500 5.550 4.850 5.200 1,088,219 -0.28(-5.11%)
Nov 28, 2011 5.560 5.750 5.430 5.480 109,898 +0.05(+0.92%)
Nov 25, 2011 5.410 5.560 5.410 5.430 22,360 -0.02(-0.37%)
Nov 23, 2011 5.650 5.650 5.420 5.450 43,623 -0.24(-4.22%)
Nov 22, 2011 5.880 5.940 5.680 5.690 42,664 -0.22(-3.72%)
Nov 21, 2011 5.740 5.990 5.650 5.910 55,862 +0.05(+0.85%)
Nov 18, 2011 5.790 5.910 5.690 5.860 31,192 +0.07(+1.21%)
Nov 17, 2011 5.940 6.050 5.700 5.790 56,595 -0.17(-2.85%)
Nov 16, 2011 5.930 6.050 5.870 5.960 39,097 -0.05(-0.83%)
Nov 15, 2011 5.840 6.100 5.700 6.010 60,254 +0.13(+2.21%)
Nov 14, 2011 6.060 6.070 5.690 5.880 41,233 -0.21(-3.45%)
Nov 11, 2011 5.950 6.269 5.950 6.090 714,406 +0.13(+2.18%)
Nov 10, 2011 6.100 6.350 5.850 5.960 60,163 -0.17(-2.77%)
Nov 09, 2011 6.520 6.660 6.070 6.130 40,768 -0.64(-9.45%)
Nov 08, 2011 6.090 6.800 6.030 6.770 37,995 +0.72(+11.90%)
Nov 07, 2011 5.980 6.090 5.810 6.050 40,646 +0.09(+1.51%)
Nov 04, 2011 6.140 6.160 5.860 5.960 83,936 -0.27(-4.33%)
Nov 03, 2011 6.520 6.520 6.170 6.230 112,300 -0.18(-2.81%)
Nov 02, 2011 6.780 6.780 6.290 6.410 52,222 -0.20(-3.03%)
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.