$9.12 +0.05 (%) TechTarget Inc - NASDAQ

Jul. 29, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center