Techtarget Inc (NQ: TTGT )

68.90 +1.97 (+2.94%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 76.06 76.65 74.45 74.70 363,200 -0.93(-1.23%)
Jan 28, 2021 75.49 76.76 73.76 75.63 267,138 +0.80(+1.07%)
Jan 27, 2021 70.93 75.53 70.93 74.83 381,259 +1.51(+2.06%)
Jan 26, 2021 73.24 73.47 72.23 73.32 128,331 +0.22(+0.30%)
Jan 25, 2021 73.12 74.33 71.20 73.10 239,581 +0.66(+0.91%)
Jan 22, 2021 70.74 72.64 70.26 72.44 187,100 +0.76(+1.06%)
Jan 21, 2021 74.00 74.45 70.11 71.68 281,914 +1.56(+2.22%)
Jan 20, 2021 69.75 71.81 68.92 70.12 308,597 +0.56(+0.81%)
Jan 19, 2021 69.59 70.56 67.63 69.56 491,174 +1.02(+1.49%)
Jan 15, 2021 68.39 68.98 66.45 68.54 251,400 -0.24(-0.35%)
Jan 14, 2021 67.86 69.53 67.55 68.78 170,560 +1.29(+1.91%)
Jan 13, 2021 68.30 69.20 66.87 67.49 316,558 -0.72(-1.06%)
Jan 12, 2021 66.75 68.50 66.33 68.21 263,755 +1.65(+2.48%)
Jan 11, 2021 65.88 67.95 64.76 66.56 228,080 +0.14(+0.21%)
Jan 08, 2021 66.43 66.98 65.57 66.42 207,200 +0.55(+0.83%)
Jan 07, 2021 63.67 66.48 63.36 65.87 222,439 +2.75(+4.36%)
Jan 06, 2021 61.91 63.19 61.59 63.12 280,587 +1.42(+2.30%)
Jan 05, 2021 59.30 62.28 59.30 61.70 320,150 +2.45(+4.14%)
Jan 04, 2021 60.27 60.61 58.37 59.25 277,886 +0.14(+0.24%)
Dec 31, 2020 59.11 59.11 59.11 153,097 +1.10(+1.90%)
Dec 30, 2020 57.82 58.63 57.10 58.01 153,097 +0.40(+0.69%)
Dec 29, 2020 58.69 59.02 57.26 57.61 148,579 -1.15(-1.96%)
Dec 28, 2020 60.71 60.71 56.90 58.76 268,206 -1.74(-2.88%)
Dec 24, 2020 61.62 61.95 60.30 60.50 104,800 -0.64(-1.05%)
Dec 23, 2020 60.71 62.41 59.90 61.14 245,551 +2.05(+3.47%)
Dec 22, 2020 57.88 59.60 57.65 59.09 233,517 +1.78(+3.11%)
Dec 21, 2020 55.97 57.87 55.60 57.31 269,680 +0.19(+0.33%)
Dec 18, 2020 55.73 57.34 54.49 57.12 699,000 +1.83(+3.31%)
Dec 17, 2020 54.54 55.96 53.89 55.29 347,693 +1.22(+2.26%)
Dec 16, 2020 52.63 55.01 52.50 54.07 520,146 +1.44(+2.74%)
Dec 15, 2020 50.36 52.77 50.08 52.63 1,336,719 +2.32(+4.61%)
Dec 14, 2020 53.41 54.73 49.94 50.31 1,755,617 -9.86(-16.39%)
Dec 11, 2020 60.20 63.11 59.66 60.17 295,500 -1.57(-2.54%)
Dec 10, 2020 54.04 62.20 53.01 61.74 542,862 +9.45(+18.07%)
Dec 09, 2020 53.00 55.03 52.06 52.29 184,299 -0.48(-0.91%)
Dec 08, 2020 51.08 52.91 50.96 52.77 144,162 +1.64(+3.21%)
Dec 07, 2020 52.03 53.15 50.88 51.13 88,795 -0.54(-1.05%)
Dec 04, 2020 50.20 51.78 49.58 51.67 121,500 +1.53(+3.05%)
Dec 03, 2020 50.68 51.77 50.01 50.14 165,949 -0.52(-1.03%)
Dec 02, 2020 51.88 51.88 49.77 50.66 148,993 -1.48(-2.84%)
Dec 01, 2020 52.78 53.68 52.04 52.14 201,579 -0.36(-0.69%)
Nov 30, 2020 52.57 53.27 50.95 52.50 198,658 -0.06(-0.11%)
Nov 27, 2020 51.84 52.80 51.56 52.56 59,300 +1.12(+2.18%)
Nov 25, 2020 53.00 53.06 51.22 51.44 221,400 -1.97(-3.69%)
Nov 24, 2020 53.01 53.90 52.41 53.41 237,544 +0.10(+0.19%)
Nov 23, 2020 53.85 54.20 52.67 53.31 167,261 +0.29(+0.55%)
Nov 20, 2020 50.98 53.50 50.40 53.02 229,800 +1.62(+3.15%)
Nov 19, 2020 50.80 51.79 50.02 51.40 203,391 +0.46(+0.90%)
Nov 18, 2020 51.64 52.24 50.91 50.94 188,635 -0.68(-1.32%)
Nov 17, 2020 52.21 52.50 50.77 51.62 241,999 -0.68(-1.30%)
Nov 16, 2020 55.34 55.50 52.03 52.30 219,798 -2.93(-5.31%)
Nov 13, 2020 56.75 57.35 55.22 55.23 139,600 -1.04(-1.85%)
Nov 12, 2020 56.50 57.85 55.72 56.27 151,585 -0.44(-0.78%)
Nov 11, 2020 54.52 56.77 54.52 56.71 155,432 +2.32(+4.27%)
Nov 10, 2020 52.87 55.17 52.03 54.39 229,396 +1.14(+2.14%)
Nov 09, 2020 56.27 56.92 53.14 53.25 269,980 -1.35(-2.47%)
Nov 06, 2020 53.71 54.85 52.69 54.60 315,900 +0.67(+1.24%)
Nov 05, 2020 49.22 54.44 48.84 53.93 477,862 +8.76(+19.39%)
Nov 04, 2020 44.53 45.39 43.67 45.17 279,603 +1.22(+2.78%)
Nov 03, 2020 44.38 44.98 43.85 43.95 177,510 -0.11(-0.25%)
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.