$9.13 -0.04 (%) TechTarget Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/20149.209.209.079.1333,949
10/23/20149.189.529.049.1778,505
10/22/20149.149.199.049.0952,792
10/21/20149.359.379.039.13119,357
10/20/20149.299.389.219.3353,842
10/17/20149.649.809.289.3177,765
10/16/20149.199.519.199.51200,299
10/15/20149.259.439.149.32237,119
10/14/20149.409.539.299.45130,862
10/13/20149.329.439.249.32165,160
10/10/20149.289.449.259.32126,071
10/9/20149.619.619.329.3285,000
10/8/20149.479.669.419.65114,492
10/7/20149.599.869.449.5274,860
10/6/20149.859.939.509.66211,103
10/3/20149.719.849.339.76417,772
10/2/20148.929.568.929.55673,020
10/1/20148.609.028.508.92325,839
9/30/20148.618.648.548.59147,140
9/29/20148.448.648.368.62150,474
9/26/20148.398.558.338.5438,947
9/25/20148.668.718.248.3899,654
9/24/20148.628.738.548.61285,021
9/23/20148.508.628.498.5879,574
9/22/20148.478.588.478.5076,200
9/19/20148.628.648.488.51165,340
9/18/20148.508.718.398.57181,949
9/17/20148.508.618.428.4650,631
9/16/20148.508.578.428.47100,954
9/15/20148.728.728.478.5549,316
9/12/20148.638.788.468.7274,417
9/11/20148.418.678.408.6642,633
9/10/20148.328.518.238.4741,386
9/9/20148.558.558.248.3057,451
9/8/20148.578.588.508.5835,382
9/5/20148.588.618.518.5929,232
9/4/20148.658.758.538.6057,832
9/3/20148.828.867.788.7252,868
9/2/20148.728.827.938.7982,223
8/29/20148.678.728.628.6645,281
8/28/20148.598.708.448.6670,128
8/27/20148.748.748.528.6174,804
8/26/20148.758.758.628.70138,589
8/25/20148.658.748.478.71145,353
8/22/20148.609.008.528.72226,157
8/21/20148.508.638.448.55118,536
8/20/20148.428.618.308.60129,338
8/19/20148.518.658.378.46207,556
8/18/20148.308.568.258.4884,085
8/15/20148.488.548.178.23128,374
8/14/20148.458.698.318.41175,685
8/13/20148.218.508.198.47212,709
8/12/20148.108.238.058.1664,008
8/11/20147.978.207.918.18220,026
8/8/20147.787.927.717.91106,997
8/7/20147.877.987.387.75253,467
8/6/20147.007.866.797.83278,814
8/5/20147.927.957.767.88107,580
8/4/20147.658.027.597.9791,116
8/1/20147.647.787.557.6363,245
7/31/20147.637.847.567.6044,584
7/30/20147.967.967.727.7543,275
7/29/20147.757.907.757.8742,103
7/28/20147.988.157.707.7544,254
7/25/20148.008.117.877.9597,323
7/24/20148.048.218.008.0230,161
7/23/20148.008.287.928.1273,991
7/22/20148.088.177.868.0081,237
7/21/20148.108.297.688.0366,046
7/18/20148.068.298.048.1664,652
7/17/20148.388.568.078.1041,114
7/16/20148.538.568.408.4469,968
7/15/20148.488.518.308.4852,359
7/14/20148.278.538.148.5164,809
7/11/20148.378.568.168.1734,527
7/10/20148.448.728.008.4165,130
7/9/20148.708.728.608.6337,929
7/8/20148.638.688.498.6888,577
7/7/20149.119.118.518.67103,260
7/3/20148.698.828.598.7469,892
7/2/20148.788.828.608.70160,119
7/1/20148.959.098.818.84219,409
6/30/20148.808.988.788.82124,737
6/27/20148.919.008.758.85662,251
6/26/20148.498.958.458.91160,992
6/25/20148.098.498.098.45115,330
6/24/20148.218.318.078.1376,718
6/23/20148.288.287.808.22173,061
6/20/20147.598.407.548.34433,388
6/19/20148.138.196.807.541,118,675
6/18/20148.108.208.058.12102,074
6/17/20147.928.107.878.0797,168
6/16/20147.798.017.797.91126,537
6/13/20148.148.147.767.91160,014
6/12/20148.438.437.998.08123,540
6/11/20148.468.548.368.4393,720
6/10/20148.378.468.378.46107,032
6/9/20148.288.438.278.3782,846
6/6/20148.358.388.248.37117,769
6/5/20148.198.348.128.3096,059
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center