Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

TechTarget, Inc. (TTGT)

Compare
8.16
-0.24
(-2.86%)
At close: April 17 at 4:00:00 PM EDT
8.20
+0.04
+(0.49%)
After hours: April 17 at 4:03:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.188.428.008.168.16796,300
Apr 16, 20258.298.918.248.408.40760,200
Apr 15, 20257.848.197.708.098.09280,500
Apr 14, 20258.128.577.787.867.86407,600
Apr 11, 20257.828.197.667.857.85239,300
Apr 10, 20259.129.288.008.078.07263,200
Apr 9, 20258.179.658.109.149.14448,300
Apr 8, 20259.579.658.208.398.39405,900
Apr 7, 20258.769.928.169.049.04544,300
Apr 4, 20259.089.718.669.239.23433,800
Apr 3, 202512.2812.289.369.379.37443,600
Apr 2, 202512.5412.9511.7112.5012.50301,300
Apr 1, 202514.4814.5512.6312.7612.76473,500
Mar 31, 202513.7614.8213.5714.8114.81392,300
Mar 28, 202515.0015.0013.9414.3014.30249,100
Mar 27, 202514.8715.3914.5615.1015.10166,500
Mar 26, 202514.9315.1114.4814.8314.83146,800
Mar 25, 202515.1715.1714.6114.8214.82193,700
Mar 24, 202514.6515.5514.6015.3315.33442,800
Mar 21, 202514.2014.7414.0214.3514.35362,400
Mar 20, 202514.3214.7613.9014.2614.26201,200
Mar 19, 202514.1914.8813.6114.5714.57235,700
Mar 18, 202513.5614.6213.3914.1514.15181,600
Mar 17, 202513.3414.0013.1313.6713.67150,700
Mar 14, 202513.5314.0913.1613.1813.18167,800
Mar 13, 202513.6113.7213.0413.4713.47177,400
Mar 12, 202513.6713.8213.3113.4613.46151,200
Mar 11, 202513.6413.9213.1813.6213.62141,300
Mar 10, 202514.3614.3813.4913.6313.63269,800
Mar 7, 202514.0714.5613.5414.5114.51219,700
Mar 6, 202514.7415.1013.6914.0814.08185,300
Mar 5, 202513.7215.2513.5114.9714.97343,000
Mar 4, 202514.3314.6913.7313.7813.78207,100
Mar 3, 202514.6814.7513.9914.5014.50393,600
Feb 28, 202514.5814.7314.2514.6714.67191,400
Feb 27, 202515.1415.3814.7514.8214.82179,000
Feb 26, 202514.7015.3714.6315.1615.16185,800
Feb 25, 202514.9815.0014.3314.7214.72198,700
Feb 24, 202514.8215.1714.3814.8414.84201,200
Feb 21, 202514.9614.9614.3914.6614.66206,700
Feb 20, 202514.3015.2014.3014.8114.81244,600
Feb 19, 202515.0615.5314.2214.3414.34138,800
Feb 18, 202515.8017.0014.9115.0115.01188,300
Feb 14, 202516.7017.0615.6915.8115.81183,700
Feb 13, 202517.2217.2616.5216.6816.68155,600
Feb 12, 202516.5817.5316.4317.1817.18259,900
Feb 11, 202516.3417.6216.3417.0517.05142,400
Feb 10, 202517.3917.9917.2617.5217.52146,400
Feb 7, 202518.1718.2817.2017.2617.26168,600
Feb 6, 202518.5818.5817.8018.1218.12458,500
Feb 5, 202517.5718.6917.3418.2018.20226,600
Feb 4, 202517.0217.5916.9017.5317.53134,000
Feb 3, 202516.6917.4316.6617.0917.09168,600
Jan 31, 202517.2017.3016.6217.0317.03170,100
Jan 30, 202517.2917.9417.0617.3917.39129,900
Jan 29, 202517.1117.4016.5917.1117.11126,900
Jan 28, 202517.9118.1117.1517.3617.36214,600
Jan 27, 202517.8018.6517.6717.7717.77315,100
Jan 24, 202517.8319.2917.8318.0818.08311,600
Jan 23, 202517.3618.3317.3618.0118.01404,600
Jan 22, 202517.6517.9817.4117.6317.63161,600
Jan 21, 202517.3018.1017.3017.8817.88308,300
Jan 17, 202517.9018.0917.1817.3917.39134,000
Jan 16, 202517.7118.2017.5017.8917.89314,800
Jan 15, 202518.3318.5517.3817.4417.44543,100
Jan 14, 202517.6718.1817.6017.8417.84138,100
Jan 13, 202517.9718.2617.2117.7217.72409,300
Jan 10, 202518.2418.4517.9318.2518.25199,600
Jan 8, 202518.4719.6618.4718.7418.74204,100
Jan 7, 202519.2719.4818.6318.9318.93176,300
Jan 6, 202519.9920.3919.2319.2619.26166,700
Jan 3, 202519.2220.1418.5819.9819.98178,200
Jan 2, 202520.1420.1419.1819.4019.40123,800
Dec 31, 202420.0720.8419.6819.8219.82205,100
Dec 30, 202418.9920.1718.9920.0920.09258,300
Dec 27, 202419.6820.4919.2719.4819.48211,200
Dec 26, 202418.2619.0418.2618.8918.89238,800
Dec 24, 202419.0219.1118.3018.4618.46167,000
Dec 23, 202419.8020.0019.0819.2619.26277,200
Dec 20, 202419.9620.8619.5319.5519.55706,200
Dec 19, 202420.3021.3819.8020.3420.34347,200
Dec 18, 202420.4821.4819.8520.0920.09533,800
Dec 17, 202420.2620.6019.5720.2320.23280,800
Dec 16, 202421.0721.3019.9020.2020.20769,200
Dec 13, 202421.7122.5120.7721.3321.33245,100
Dec 12, 202422.1622.8921.5521.9621.96271,900
Dec 11, 202422.9423.0922.1722.2822.28273,400
Dec 10, 202423.5523.7822.7022.8022.80292,900
Dec 9, 202425.2826.5723.4423.4823.48264,200
Dec 6, 202426.4126.9225.2525.5425.54286,600
Dec 5, 202424.5028.4424.3226.7626.76374,000
Dec 4, 202424.7126.2224.3924.4724.47210,900
Dec 3, 202433.0833.0822.0125.2925.29350,400
Dec 2, 202432.0032.2831.3831.5431.54129,800
Nov 29, 202431.1732.2531.1732.1132.1158,600
Nov 27, 202433.3733.9630.9931.2031.20155,900
Nov 26, 202432.9633.4332.6332.8832.88123,100
Nov 25, 202432.8633.9332.4833.1933.19174,700
Nov 22, 202431.0232.7631.0232.4432.44180,900
Nov 21, 202430.0631.3729.7830.9530.95136,400
Nov 20, 202430.4230.9229.7730.0030.00147,800
Nov 19, 202429.7030.7529.5630.5230.52105,600
Nov 18, 202429.2930.0228.6029.8429.84176,300
Nov 15, 202429.3029.3027.9729.0129.01185,400
Nov 14, 202432.3633.1229.2229.3029.30122,200
Nov 13, 202431.1132.5328.6832.3132.31185,000
Nov 12, 202431.5831.8731.0931.6031.60173,600
Nov 11, 202429.9931.7129.6531.6131.61175,100
Nov 8, 202429.7330.0029.6729.6729.67108,700
Nov 7, 202430.0430.2229.3329.5929.59118,900
Nov 6, 202430.1430.3929.7829.9929.99200,200
Nov 5, 202428.3028.6828.2528.5028.5089,900
Nov 4, 202428.2428.9228.1428.3128.3195,600
Nov 1, 202428.9529.2027.9628.3528.35154,700
Oct 31, 202429.6029.6828.5928.9528.95149,300
Oct 30, 202430.0430.4229.5329.7529.75100,700
Oct 29, 202429.5030.1129.3230.0130.01100,600
Oct 28, 202430.3830.6129.0529.7529.7597,100
Oct 25, 202429.6830.5229.6330.0330.03130,600
Oct 24, 202429.1829.4528.7029.4329.43156,800
Oct 23, 202428.9029.3328.5029.2829.28124,600
Oct 22, 202429.1630.0029.0329.1029.10170,600
Oct 21, 202429.0729.2528.5329.2029.20179,900
Oct 18, 202428.0429.0127.8929.0029.00212,700
Oct 17, 202427.4328.1426.9028.1028.10115,900
Oct 16, 202427.8427.8726.8527.4827.48193,200
Oct 15, 202425.9428.0825.9427.8327.83480,500
Oct 14, 202424.0725.5423.9825.1625.16204,700
Oct 11, 202423.1824.4023.1824.0124.01138,400
Oct 10, 202423.0523.2522.8223.1523.15285,200
Oct 9, 202423.3223.5522.8723.3623.36216,000
Oct 8, 202423.6523.7723.1123.2423.2484,400
Oct 7, 202423.4023.6223.0223.5823.58130,000
Oct 4, 202423.6924.0223.4523.5923.5974,200
Oct 3, 202423.6723.9823.3023.3923.39122,200
Oct 2, 202423.9124.1823.6123.9623.96151,700
Oct 1, 202424.5324.7023.5424.1624.16136,800
Sep 30, 202424.5024.8624.1024.4524.45148,400
Sep 27, 202423.9524.7223.9524.5824.5888,600
Sep 26, 202423.6523.9323.3123.6323.63194,500
Sep 25, 202423.9424.0223.1823.3623.36102,000
Sep 24, 202424.4824.5923.9424.0124.0180,700
Sep 23, 202425.3625.3624.2024.4224.42111,000
Sep 20, 202425.5025.6225.0325.1425.14453,400
Sep 19, 202425.2825.5524.8625.5025.50104,000
Sep 18, 202424.9125.3824.5024.6924.6999,500
Sep 17, 202424.5225.1924.3824.8924.89116,400
Sep 16, 202424.4624.5123.9324.1424.14160,100
Sep 13, 202424.2424.7423.6924.5124.51112,600
Sep 12, 202423.7723.9323.3623.8823.88113,700
Sep 11, 202423.7223.8823.3123.5523.55120,300
Sep 10, 202423.9123.9823.1123.9023.90142,900
Sep 9, 202424.8424.8423.5723.7923.79144,500
Sep 6, 202425.4326.4124.4124.8524.8583,700
Sep 5, 202426.0926.3725.1025.3925.39136,700
Sep 4, 202426.0126.3925.8026.0126.0198,700
Sep 3, 202426.3626.5825.8526.0226.02143,200
Aug 30, 202427.3827.4226.3926.6526.65105,500
Aug 29, 202426.8027.9126.8027.3927.39130,900
Aug 28, 202426.9427.3726.8826.9226.92110,700
Aug 27, 202427.3127.7727.1327.2127.2196,500
Aug 26, 202427.2027.5327.0227.4527.4574,000
Aug 23, 202425.5127.0125.4426.9526.95178,000
Aug 22, 202426.2226.4425.5825.7025.70198,900
Aug 21, 202426.2526.6326.1626.4226.42141,800
Aug 20, 202426.7427.4926.2126.3626.3690,100
Aug 19, 202426.3226.8726.1026.8126.81176,500
Aug 16, 202425.7926.3225.7426.2126.21199,100
Aug 15, 202425.7826.6425.7826.2026.20209,000
Aug 14, 202426.8027.0025.8226.0326.03215,900
Aug 13, 202426.5127.2926.2727.1927.19227,400
Aug 12, 202426.6227.2226.2426.3026.30172,100
Aug 9, 202428.3828.6026.5526.8226.82216,300
Aug 8, 202429.3229.3228.6129.0229.0294,800
Aug 7, 202429.6629.9128.7528.8628.86120,500
Aug 6, 202429.5129.8429.2529.3429.3490,500
Aug 5, 202429.3930.0429.3929.5529.55115,800
Aug 2, 202431.4931.8431.0031.0131.01142,800
Aug 1, 202432.0932.4831.3731.9931.99210,900
Jul 31, 202432.4632.7431.8132.0032.00124,500
Jul 30, 202432.1432.4831.9232.1632.1655,900
Jul 29, 202432.5432.5831.8831.8831.88102,400
Jul 26, 202432.5632.7932.0032.5232.52128,800
Jul 25, 202431.3832.4731.0931.9731.97224,100
Jul 24, 202432.2632.7631.4131.4931.4965,600
Jul 23, 202432.0632.8531.9532.4332.4392,500
Jul 22, 202431.4332.2731.1332.1132.11160,100
Jul 19, 202432.4932.5031.3731.4331.43142,500
Jul 18, 202433.4233.8432.4132.4132.41100,300
Jul 17, 202434.5735.1033.6933.7133.71159,000
Jul 16, 202433.4334.8233.0934.7534.75161,200
Jul 15, 202432.5133.3032.3532.8932.8985,200
Jul 12, 202432.7432.8632.0832.3532.35107,500
Jul 11, 202431.8532.5531.2832.2932.2977,700
Jul 10, 202431.3831.3830.6031.1431.1471,100
Jul 9, 202431.0031.5630.7731.1631.1655,900
Jul 8, 202431.4431.9530.9531.1131.1152,000
Jul 5, 202430.7831.6530.7231.1331.1331,800
Jul 3, 202431.1731.4230.8030.9530.9532,600
Jul 2, 202431.0731.3730.5231.0031.0052,800
Jul 1, 202431.1531.3130.7430.9830.9863,700
Jun 28, 202430.8831.4530.5131.1731.17214,000
Jun 27, 202430.4530.4929.4730.4730.47133,700
Jun 26, 202430.7030.8430.2030.3330.3379,900
Jun 25, 202430.6431.2030.5330.9730.9737,300
Jun 24, 202431.1031.4230.6230.6630.6643,400
Jun 21, 202430.9632.1230.6531.0231.02293,600
Jun 20, 202430.8331.0930.7130.9430.9443,600
Jun 18, 202431.0731.0730.4630.9630.9650,700
Jun 17, 202430.8031.4730.5031.0631.0687,600
Jun 14, 202430.6831.0330.2530.9430.9484,800
Jun 13, 202430.8731.1830.3531.0931.0961,400
Jun 12, 202432.6932.7530.5730.9430.9485,900
Jun 11, 202430.2731.7630.0031.6831.6891,300
Jun 10, 202430.1130.9229.5830.5230.5264,000
Jun 7, 202430.5230.7030.2430.4730.4752,100
Jun 6, 202430.7330.8930.6830.8830.8831,900
Jun 5, 202430.3731.0030.3730.9930.9941,000
Jun 4, 202430.2530.4630.0030.2130.2140,200
Jun 3, 202430.7030.9530.0030.5530.5555,100
May 31, 202430.4630.7229.3130.2230.2269,500
May 30, 202429.8230.5429.8230.2630.2643,500
May 29, 202429.4130.2229.3929.5829.5862,700
May 28, 202430.1330.6329.9129.9529.9574,800
May 24, 202429.9230.9929.7629.9929.9952,100
May 23, 202430.4330.4729.4829.7029.70117,700
May 22, 202430.1530.4929.9930.4030.4060,400
May 21, 202430.5030.7630.3430.3730.3736,500
May 20, 202430.9331.1930.5430.6330.6352,100
May 17, 202430.8731.2930.7031.0831.0863,700
May 16, 202430.6231.1030.2930.7830.7867,100
May 15, 202430.0031.0229.8230.7730.77108,400
May 14, 202428.7929.9228.7929.7329.7397,900
May 13, 202429.2029.5828.1528.4428.44116,300
May 10, 202427.5029.6927.2529.1929.19169,700
May 9, 202427.5828.4927.5827.8527.8562,000
May 8, 202428.0428.1627.5427.7227.7246,100
May 7, 202428.4228.9228.1828.3328.3352,300
May 6, 202428.3428.4627.8528.3928.3957,900
May 3, 202429.3129.3327.9328.0028.0047,600
May 2, 202428.7228.7727.8628.7728.7777,800
May 1, 202427.6228.7727.3028.4528.4599,000
Apr 30, 202427.1427.5327.0227.5027.5098,000
Apr 29, 202427.7127.9427.3227.4527.4551,900
Apr 26, 202427.1227.5126.6927.5027.5063,000
Apr 25, 202427.0728.0426.8827.0027.0092,900
Apr 24, 202427.1227.8327.0327.5527.5576,100
Apr 23, 202427.0427.7327.0427.2727.2760,400
Apr 22, 202427.4227.5426.7726.9726.9797,300
Apr 19, 202427.0727.6426.8827.1727.17124,400
Apr 18, 202427.4828.2527.1427.2527.2595,600

Related Tickers

FORTY Formula Systems (1985) Ltd.
86.70
+0.46%
 
HCKT The Hackett Group, Inc.
25.86
-0.65%
 
DMRC Digimarc Corporation
11.59
+0.96%
 
NABL N-able, Inc.
6.35
-1.40%
 
MGIC Magic Software Enterprises Ltd.
13.30
+0.45%
 
INGM Ingram Micro Holding Corporation
16.17
+0.94%
 
CGEMY Capgemini SE
28.78
-0.17%
 
IT Gartner, Inc.
401.65
-0.16%
 
VYX NCR Voyix Corporation
7.80
-0.64%
 
AVEN.ST Avensia AB (publ)
9.44
-1.46%