Techtarget Inc (NQ: TTGT )

66.32 -1.14 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 66.20 67.16 64.40 66.32 136,312 -1.14(-1.69%)
May 23, 2022 67.30 68.00 65.56 67.46 101,507 +0.16(+0.24%)
May 20, 2022 68.71 69.55 65.19 67.30 125,143 -0.15(-0.22%)
May 19, 2022 65.09 69.09 65.09 67.45 285,973 +1.53(+2.32%)
May 18, 2022 65.64 67.61 64.64 65.92 197,967 -1.56(-2.31%)
May 17, 2022 68.39 69.50 66.72 67.48 165,087 +0.78(+1.17%)
May 16, 2022 68.57 68.99 66.06 66.70 176,157 -2.52(-3.64%)
May 13, 2022 65.07 70.42 64.99 69.22 291,680 +5.30(+8.29%)
May 12, 2022 60.41 64.72 60.41 63.92 304,495 +2.67(+4.36%)
May 11, 2022 61.53 65.00 60.14 61.25 178,454 -1.47(-2.34%)
May 10, 2022 59.97 65.92 59.64 62.72 297,720 +5.15(+8.95%)
May 09, 2022 60.62 61.77 56.83 57.57 224,006 -4.56(-7.34%)
May 06, 2022 63.70 64.27 60.70 62.13 168,460 -1.57(-2.46%)
May 05, 2022 67.94 69.11 62.64 63.70 129,997 -5.35(-7.75%)
May 04, 2022 69.53 69.80 64.77 69.05 123,489 +0.06(+0.09%)
May 03, 2022 69.91 70.82 67.97 68.99 138,177 -0.81(-1.16%)
May 02, 2022 67.19 69.96 66.48 69.80 207,157 +2.49(+3.70%)
Apr 29, 2022 68.12 69.61 67.01 67.31 160,350 -1.32(-1.92%)
Apr 28, 2022 68.56 69.63 66.09 68.63 215,670 +1.25(+1.86%)
Apr 27, 2022 67.53 69.02 66.98 67.38 158,575 -0.34(-0.50%)
Apr 26, 2022 69.98 72.21 67.72 67.72 165,241 -2.93(-4.15%)
Apr 25, 2022 68.66 71.39 68.30 70.65 129,688 +1.57(+2.27%)
Apr 22, 2022 69.40 71.87 68.56 69.08 176,351 -0.64(-0.92%)
Apr 21, 2022 74.18 74.66 69.44 69.72 192,266 -3.20(-4.39%)
Apr 20, 2022 75.71 75.71 72.27 72.92 97,593 -2.40(-3.19%)
Apr 19, 2022 73.90 76.47 73.63 75.32 140,481 +1.52(+2.06%)
Apr 18, 2022 73.45 74.97 71.86 73.80 116,447 -0.36(-0.49%)
Apr 14, 2022 76.98 77.08 74.13 74.16 113,897 -2.42(-3.16%)
Apr 13, 2022 74.30 77.23 74.17 76.58 111,608 +2.18(+2.93%)
Apr 12, 2022 76.93 78.38 74.28 74.40 127,922 -0.85(-1.13%)
Apr 11, 2022 74.77 76.15 74.62 75.25 93,598 -0.44(-0.58%)
Apr 08, 2022 77.13 79.31 74.93 75.69 153,115 -2.16(-2.77%)
Apr 07, 2022 76.65 78.36 76.31 77.85 188,291 +0.51(+0.66%)
Apr 06, 2022 79.32 79.32 76.62 77.34 139,469 -3.39(-4.20%)
Apr 05, 2022 82.89 82.89 80.52 80.73 94,390 -2.03(-2.45%)
Apr 04, 2022 83.78 85.00 82.27 82.76 124,833 -0.34(-0.41%)
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.