$9.25 +0.05 (%) TechTarget Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTGT historical data

Date Open High Low Close Volume
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
3/10/201512.0812.0811.7011.82118,055
3/9/201511.8811.9911.8011.8540,128
3/6/201511.9012.0111.7211.8259,878
3/5/201512.0212.0711.7612.00108,962
3/4/201511.8412.2311.8111.98143,884
3/3/201512.0512.1011.8011.9273,518
3/2/201512.1812.2711.7212.12121,314
2/27/201512.0012.2811.9012.14137,527
2/26/201511.8612.1011.8512.03139,708
2/25/201511.8411.9611.8211.91105,143
2/24/201511.4611.9011.4011.90114,875
2/23/201511.2411.4511.0811.40173,986
2/20/201511.3211.3411.1111.2986,490
2/19/201511.4611.5711.2311.2947,116
2/18/201511.2911.5011.2311.4750,334
2/17/201511.9711.9711.2111.28104,033
2/13/201511.2711.9311.2711.9096,158
2/12/201511.6212.1310.6211.30276,495
2/11/201511.3911.6511.3011.4298,726
2/10/201511.2911.4211.1011.3792,994
2/9/201511.4411.5511.1711.1972,030
2/6/201511.7311.8411.3511.45125,972
2/5/201511.4311.7811.4311.73125,176
2/4/201511.1311.7811.1211.57246,466
2/3/201511.1011.2210.9411.2161,858
2/2/201511.0711.1510.8211.0292,374
1/30/201510.9511.3110.9411.0576,414
1/29/201510.8111.0510.6810.9962,959
1/28/201510.9211.1410.7210.8660,833
1/27/201510.8910.9810.6710.8329,403
1/26/201510.9711.1010.7511.0152,864
1/23/201510.8811.0310.8010.9444,135
1/22/201510.6510.9410.5810.9058,857
1/21/201510.8310.8810.5610.6283,076
1/20/201510.7510.8510.5910.8199,428
1/16/201510.5410.7810.4710.7694,852
1/15/201510.6710.6710.4010.5676,387
1/14/201510.5410.7010.5310.6252,382
1/13/201510.7110.7910.4010.6592,377
1/12/201510.5810.6510.5210.6156,669
1/9/201510.6710.7010.4910.6022,422
1/8/201510.7910.8410.6010.7151,371
1/7/201510.7310.7310.5610.6841,781
1/6/201510.7710.7710.3410.6275,339
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center