$7.95 +0.09 (%) TechTarget Inc - NASDAQ

May. 24, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTGT historical data

Date Open High Low Close Volume
5/23/20167.988.017.837.8635,326
5/20/20167.917.997.867.9558,726
5/19/20167.857.947.807.8682,087
5/18/20167.797.897.787.8987,324
5/17/20167.897.947.757.8055,402
5/16/20168.008.027.887.9033,885
5/13/20167.767.997.767.9527,506
5/12/20168.218.217.727.87178,134
5/11/20168.398.718.098.0955,993
5/10/20167.908.387.908.38161,380
5/9/20167.978.097.728.01109,075
5/6/20167.798.157.757.9961,933
5/5/20167.777.907.687.8465,748
5/4/20167.667.727.607.69312,865
5/3/20167.667.787.627.6650,172
5/2/20167.817.827.717.7727,524
4/29/20167.597.797.537.7644,551
4/28/20167.337.677.337.5981,495
4/27/20167.397.427.267.4048,563
4/26/20167.367.447.257.4119,127
4/25/20167.487.487.297.3122,728
4/22/20167.507.527.427.4719,749
4/21/20167.537.607.457.5048,110
4/20/20167.607.707.507.5516,074
4/19/20167.677.687.567.5939,085
4/18/20167.567.687.517.6251,509
4/15/20167.457.637.457.5729,106
4/14/20167.437.557.407.5025,231
4/13/20167.287.457.247.4490,935
4/12/20167.097.257.057.1832,166
4/11/20167.237.307.107.1131,671
4/8/20167.167.177.087.1722,541
4/7/20167.237.517.077.1734,589
4/6/20167.147.277.037.2721,089
4/5/20167.517.517.047.12166,747
4/4/20167.357.417.117.2647,965
4/1/20167.367.447.237.2537,309
3/31/20167.357.527.297.4297,830
3/30/20167.467.507.217.3161,193
3/29/20167.027.427.007.3842,335
3/28/20167.137.136.957.0152,888
3/24/20166.987.106.907.0730,955
3/23/20167.157.156.977.0044,677
3/22/20167.257.287.097.1233,705
3/21/20167.517.517.257.2680,665
3/18/20167.417.597.407.4898,238
3/17/20167.397.407.157.3773,686
3/16/20167.297.697.277.4251,038
3/15/20167.197.237.107.1469,922
3/14/20167.377.377.207.2551,670
3/11/20167.157.387.117.3724,587
3/10/20167.257.337.017.10153,537
3/9/20167.207.357.207.2612,783
3/8/20167.297.457.177.1851,338
3/7/20167.357.447.277.4227,306
3/4/20167.217.577.217.3730,756
3/3/20167.457.527.327.4362,679
3/2/20167.347.547.347.5145,545
3/1/20167.047.467.047.3888,555
2/29/20166.787.056.717.0168,443
2/26/20166.836.886.736.7744,153
2/25/20166.796.806.686.7455,446
2/24/20166.666.846.556.8048,720
2/23/20166.796.996.676.7149,866
2/22/20166.867.026.636.78173,207
2/19/20166.626.816.626.7459,365
2/18/20166.646.796.586.6065,170
2/17/20166.416.686.416.6385,203
2/16/20166.326.446.206.40253,616
2/12/20166.076.306.026.18185,446
2/11/20166.596.775.985.99503,410
2/10/20167.607.606.786.82211,065
2/9/20167.207.257.027.09156,178
2/8/20167.407.407.157.2499,243
2/5/20167.998.147.447.4568,273
2/4/20168.038.168.038.0628,828
2/3/20168.008.137.778.0670,504
2/2/20168.008.087.887.9638,904
2/1/20167.868.197.738.10119,173
1/29/20167.427.967.427.95126,556
1/28/20167.677.787.417.4161,773
1/27/20167.797.857.607.6126,882
1/26/20167.847.907.727.8422,618
1/25/20167.877.897.737.7935,287
1/22/20167.998.187.887.9548,881
1/21/20167.888.187.817.9061,711
1/20/20167.797.957.387.85145,125
1/19/20168.018.237.367.85100,996
1/15/20167.458.017.437.93461,079
1/14/20167.577.817.537.6832,049
1/13/20167.907.937.477.51170,289
1/12/20168.548.557.827.89203,188
1/11/20168.488.578.358.44151,284
1/8/20168.688.738.068.4556,705
1/7/20168.578.808.338.6899,695
1/6/20168.758.868.558.7199,389
1/5/20168.558.938.458.80125,907
1/4/20167.958.537.948.51121,607
12/31/20158.098.208.038.0365,740
12/30/20158.238.268.098.1046,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center