$8.06 +0.01 (%) TechTarget Inc - NASDAQ

Sep. 28, 2016 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTGT historical data

Date Open High Low Close Volume
9/27/20168.068.117.988.0560,135
9/26/20168.188.458.008.0555,429
9/23/20168.238.308.168.2936,788
9/22/20168.158.228.108.2078,748
9/21/20168.218.258.048.1250,044
9/20/20168.318.318.108.1744,463
9/19/20168.228.398.128.2656,532
9/16/20168.058.328.018.22298,310
9/15/20168.028.097.928.05118,823
9/14/20167.908.107.808.05168,141
9/13/20168.058.107.958.04132,592
9/12/20168.108.208.098.1383,778
9/9/20168.668.668.058.1090,224
9/8/20168.248.298.068.2181,754
9/7/20168.258.308.198.2257,767
9/6/20168.028.238.028.1760,013
9/2/20168.118.208.008.0554,925
9/1/20168.128.168.008.0344,204
8/31/20168.078.367.898.06315,203
8/30/20168.048.178.008.04101,050
8/29/20167.918.117.918.01101,334
8/26/20167.948.057.947.94108,014
8/25/20168.028.077.947.9792,384
8/24/20167.958.037.958.0163,131
8/23/20167.858.067.858.0076,124
8/22/20168.048.047.837.8491,444
8/19/20167.898.117.898.00142,999
8/18/20167.817.997.817.9352,883
8/17/20167.787.857.697.81370,069
8/16/20167.777.897.777.83101,374
8/15/20167.807.867.697.76285,207
8/12/20167.897.897.687.74272,340
8/11/20167.787.907.757.81189,215
8/10/20168.458.456.737.80239,704
8/9/20168.949.188.828.8560,185
8/8/20169.109.238.958.9698,009
8/5/20169.109.199.099.1424,875
8/4/20169.109.139.009.0249,505
8/3/20169.079.149.059.1426,546
8/2/20169.169.169.109.1028,251
8/1/20169.119.199.109.1321,939
7/29/20169.069.229.039.1233,214
7/28/20169.159.228.979.0733,478
7/27/20169.249.249.029.1225,109
7/26/20169.009.228.989.2041,551
7/25/20169.009.188.898.9522,491
7/22/20169.009.138.919.0221,962
7/21/20168.959.038.828.9751,794
7/20/20169.009.008.858.9051,070
7/19/20168.778.808.738.7423,888
7/18/20168.658.838.608.7523,508
7/15/20168.728.728.608.6818,790
7/14/20168.618.708.578.6441,942
7/13/20168.458.618.398.5957,534
7/12/20168.308.478.288.4144,306
7/11/20168.228.388.098.2847,313
7/8/20167.968.247.928.19120,511
7/7/20167.968.007.877.9178,360
7/6/20167.928.037.837.95758,622
7/5/20168.008.047.998.0038,846
7/1/20168.068.157.908.0566,355
6/30/20168.178.177.918.1061,199
6/29/20168.138.198.028.1255,576
6/28/20167.928.117.928.0041,106
6/27/20168.018.017.827.8769,383
6/24/20167.868.177.668.15168,041
6/23/20168.158.238.058.2122,112
6/22/20168.198.248.038.09103,142
6/21/20168.258.258.078.2048,699
6/20/20168.498.698.248.2757,216
6/17/20168.468.498.248.32169,984
6/16/20168.098.458.048.4338,821
6/15/20168.308.308.188.2049,214
6/14/20168.208.348.118.2877,779
6/13/20168.438.488.048.15141,516
6/10/20168.398.568.288.3356,020
6/9/20168.448.718.318.4854,264
6/8/20168.558.618.438.4646,565
6/7/20168.718.718.508.5318,571
6/6/20168.358.958.358.5073,671
6/3/20168.268.558.038.3086,570
6/2/20167.958.297.928.2665,983
6/1/20167.988.087.947.9550,330
5/31/20168.048.167.988.0375,063
5/27/20167.958.037.958.0041,008
5/26/20167.987.987.857.9344,584
5/25/20167.948.077.917.9377,759
5/24/20167.908.007.867.94113,238
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center