Techtarget Inc (NQ: TTGT )

67.30 -0.15 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.66 25.72 25.07 25.39 145,500 -0.36(-1.40%)
Jan 30, 2020 25.99 26.04 25.50 25.75 158,202 -0.29(-1.11%)
Jan 29, 2020 27.20 27.29 25.96 26.04 223,691 -1.26(-4.62%)
Jan 28, 2020 26.99 27.52 26.98 27.30 132,207 +0.60(+2.25%)
Jan 27, 2020 26.00 26.79 25.79 26.70 131,287 +0.34(+1.29%)
Jan 24, 2020 26.39 26.57 26.13 26.36 117,400 +0.20(+0.78%)
Jan 23, 2020 25.85 26.20 25.53 26.16 121,518 +0.26(+0.98%)
Jan 22, 2020 25.79 26.12 25.63 25.90 100,839 +0.25(+0.97%)
Jan 21, 2020 25.67 25.69 25.44 25.65 106,353 -0.06(-0.23%)
Jan 17, 2020 25.89 26.06 25.36 25.71 104,100 +0.01(+0.02%)
Jan 16, 2020 25.26 25.86 25.26 25.70 156,088 +0.67(+2.70%)
Jan 15, 2020 26.10 26.10 24.84 25.03 242,472 -1.07(-4.12%)
Jan 14, 2020 25.97 26.78 25.97 26.11 220,203 -0.02(-0.06%)
Jan 13, 2020 25.03 26.20 24.96 26.12 321,509 +1.10(+4.40%)
Jan 10, 2020 25.02 25.23 24.91 25.02 262,700 +0.00(+0.00%)
Jan 09, 2020 25.55 25.66 24.94 25.02 132,048 -0.35(-1.38%)
Jan 08, 2020 25.33 25.65 25.30 25.37 74,959 +0.14(+0.55%)
Jan 07, 2020 25.26 25.35 24.81 25.23 183,688 -0.05(-0.20%)
Jan 06, 2020 25.53 25.59 25.05 25.28 117,622 -0.42(-1.63%)
Jan 03, 2020 25.60 25.88 25.51 25.70 179,800 -0.19(-0.73%)
Jan 02, 2020 26.13 26.37 25.35 25.89 155,255 -0.21(-0.80%)
Dec 31, 2019 25.80 26.19 25.75 26.10 129,600 +0.24(+0.93%)
Dec 30, 2019 26.21 26.28 25.72 25.86 84,238 -0.43(-1.62%)
Dec 27, 2019 27.13 27.13 26.06 26.29 141,800 -0.77(-2.86%)
Dec 26, 2019 27.32 27.38 26.61 27.06 85,359 -0.20(-0.73%)
Dec 24, 2019 26.49 27.30 26.38 27.26 161,700 +0.80(+3.02%)
Dec 23, 2019 25.67 26.53 25.25 26.46 215,944 +0.87(+3.40%)
Dec 20, 2019 25.62 25.70 25.29 25.59 421,300 +0.06(+0.24%)
Dec 19, 2019 25.33 25.53 25.09 25.53 87,096 +0.30(+1.19%)
Dec 18, 2019 25.24 25.88 25.16 25.23 119,971 +0.06(+0.24%)
Dec 17, 2019 25.18 25.26 24.95 25.17 125,640 +0.04(+0.16%)
Dec 16, 2019 25.24 25.44 25.07 25.13 118,755 +0.02(+0.08%)
Dec 13, 2019 24.75 25.30 24.69 25.11 99,200 +0.38(+1.54%)
Dec 12, 2019 25.19 25.46 24.55 24.73 265,254 -0.56(-2.21%)
Dec 11, 2019 24.97 25.43 24.95 25.29 134,901 +0.30(+1.20%)
Dec 10, 2019 25.05 25.11 24.94 24.99 146,048 -0.10(-0.40%)
Dec 09, 2019 24.98 25.16 24.81 25.09 167,918 -0.01(-0.04%)
Dec 06, 2019 25.20 25.62 24.98 25.10 157,700 +0.29(+1.17%)
Dec 05, 2019 25.22 25.33 24.28 24.81 303,559 -0.44(-1.74%)
Dec 04, 2019 25.99 26.14 25.24 25.25 157,365 -0.55(-2.13%)
Dec 03, 2019 25.21 25.86 25.00 25.80 221,989 +0.31(+1.22%)
Dec 02, 2019 26.59 26.63 25.39 25.49 200,050 -1.03(-3.88%)
Nov 29, 2019 26.57 27.15 26.32 26.52 105,500 -0.01(-0.04%)
Nov 27, 2019 28.78 29.07 25.51 26.53 532,100 -2.26(-7.85%)
Nov 26, 2019 29.36 29.58 28.73 28.79 343,321 -0.57(-1.94%)
Nov 25, 2019 29.00 29.53 28.88 29.36 188,310 +0.48(+1.66%)
Nov 22, 2019 28.78 29.10 28.71 28.88 62,900 -0.04(-0.14%)
Nov 21, 2019 29.12 29.20 28.74 28.92 137,620 -0.05(-0.17%)
Nov 20, 2019 29.03 29.60 28.70 28.97 134,062 -0.23(-0.77%)
Nov 19, 2019 29.06 29.69 28.94 29.20 97,687 +0.22(+0.76%)
Nov 18, 2019 28.67 29.39 28.58 28.98 139,910 +0.17(+0.57%)
Nov 15, 2019 28.90 28.99 28.24 28.81 169,100 +0.18(+0.63%)
Nov 14, 2019 28.83 29.23 28.50 28.63 94,988 -0.29(-1.00%)
Nov 13, 2019 29.09 29.22 28.64 28.92 151,437 -0.19(-0.65%)
Nov 12, 2019 29.46 30.00 28.95 29.11 197,526 -0.15(-0.51%)
Nov 11, 2019 28.05 29.38 27.97 29.26 253,999 +1.22(+4.35%)
Nov 08, 2019 27.46 28.40 27.46 28.04 141,100 +0.54(+1.96%)
Nov 07, 2019 26.94 28.67 25.51 27.50 322,378 +2.32(+9.21%)
Nov 06, 2019 24.89 25.29 24.65 25.18 116,690 +0.18(+0.72%)
Nov 05, 2019 25.13 25.42 24.83 25.00 76,315 -0.02(-0.08%)
Nov 04, 2019 24.98 25.47 24.89 25.02 140,276 +0.26(+1.05%)
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.