$8.53 -0.13 (%) TechTarget Inc - NASDAQ

Aug. 3, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTGT historical data

Date Open High Low Close Volume
7/31/20158.568.758.568.66109,395
7/30/20158.578.668.518.60136,704
7/29/20159.039.038.658.6571,284
7/28/20158.878.888.688.80192,520
7/27/20158.959.018.808.85106,864
7/24/20159.159.258.989.05117,883
7/23/20159.369.369.169.19129,396
7/22/20159.289.389.199.2971,410
7/21/20159.259.389.259.30103,613
7/20/20159.409.479.209.23143,673
7/17/20159.559.559.329.4158,589
7/16/20159.389.589.389.5168,172
7/15/20159.249.389.219.3699,122
7/14/20159.339.459.189.22136,078
7/13/20159.479.509.359.3638,178
7/10/20159.189.469.189.4258,475
7/9/20159.009.208.959.11146,086
7/8/20158.929.058.908.97203,702
7/7/20159.089.088.898.98161,268
7/6/20158.889.148.859.10128,463
7/2/20159.039.038.908.96121,900
7/1/20158.989.198.879.03182,642
6/30/20158.889.108.658.93799,229
6/29/20158.989.208.738.78184,742
6/26/20159.179.228.979.01442,976
6/25/20159.259.299.169.17120,954
6/24/20159.349.369.169.20104,478
6/23/20159.249.449.249.3353,384
6/22/20159.469.469.309.4041,618
6/19/20159.579.579.389.47204,659
6/18/20159.389.629.389.5395,698
6/17/20159.469.479.299.3685,159
6/16/20159.109.459.109.43113,665
6/15/20158.959.228.909.13177,054
6/12/20159.369.368.999.0179,400
6/11/20159.409.479.309.3526,031
6/10/20159.249.489.249.3935,148
6/9/20159.189.339.109.2121,615
6/8/20159.079.319.079.18129,578
6/5/20158.999.248.939.16143,269
6/4/20159.119.158.979.00150,648
6/3/20159.239.329.109.19122,122
6/2/20159.279.319.149.2263,390
6/1/20159.309.309.149.2050,557
5/29/20159.169.279.109.2554,441
5/28/20159.229.279.119.2024,545
5/27/20159.359.369.119.23108,200
5/26/20159.289.519.059.37170,097
5/22/20159.419.549.329.3540,350
5/21/20159.409.529.369.4698,222
5/20/20159.459.569.409.4591,576
5/19/20159.509.589.479.52155,192
5/18/20159.449.609.449.5066,993
5/15/20159.519.589.429.50114,280
5/14/20159.519.649.479.5339,553
5/13/20159.619.789.349.54159,942
5/12/20159.399.609.299.59141,280
5/11/20159.449.589.339.46275,193
5/8/20159.399.559.249.5183,795
5/7/20159.349.468.489.29142,702
5/6/20159.009.818.889.45464,094
5/5/201510.6710.7110.1810.35162,985
5/4/201510.8911.0010.5310.7267,957
5/1/201510.8210.9510.6610.9386,627
4/30/201510.7410.8510.4210.8293,338
4/29/201511.0011.0310.7410.7941,551
4/28/201511.1811.1810.7211.0659,582
4/27/201511.3311.4511.1311.1528,530
4/24/201511.5011.5011.2611.3535,033
4/23/201511.2011.5011.1111.4546,858
4/22/201511.3511.5811.1911.2616,811
4/21/201511.4311.4811.1711.3957,531
4/20/201511.0711.3711.0211.3763,825
4/17/201511.1711.3810.9910.9941,461
4/16/201511.4211.5711.1611.2524,416
4/15/201511.4111.6411.3711.5970,239
4/14/201511.2711.5011.0911.4657,023
4/13/201510.8411.4110.8411.24105,237
4/10/201511.7311.8910.6710.93200,300
4/9/201511.9611.9611.5511.6440,571
4/8/201511.7712.0411.6911.8044,633
4/7/201511.7011.9711.5811.8060,502
4/6/201511.7611.8511.6911.7531,186
4/2/201511.5411.8311.5111.7942,164
4/1/201511.5011.6911.4111.5176,536
3/31/201511.5511.6911.4011.53138,159
3/30/201511.9011.9611.5911.6454,711
3/27/201511.8111.9511.4611.8867,391
3/26/201511.9712.1211.6611.8049,141
3/25/201512.4512.4511.8611.9565,605
3/24/201512.4212.5012.3912.4542,520
3/23/201512.4812.6312.3512.4248,735
3/20/201512.3612.5312.2512.45180,583
3/19/201511.9412.3711.9412.3261,938
3/18/201511.7512.1211.6812.0257,625
3/17/201511.8411.8711.6811.7633,828
3/16/201511.8811.9011.6911.8442,608
3/13/201511.9811.9811.5811.7772,636
3/12/201512.1112.2511.7811.9596,935
3/11/201511.8412.1311.8012.0274,367
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!