TECHTARGET $4.31

down -0.08


22/5/2013 04:22 PM  |  NASDAQ : TTGT  |  Industries : Administrative and Support and Waste Management and Remediation Services / Other Support Services
Type:

TTGT historical data

Date Open High Low Close Volume
5/22/2013 4.39 4.46 4.31 4.31 234
5/21/2013 4.44 4.45 4.37 4.39 93
5/20/2013 4.41 4.51 4.40 4.45 186
5/17/2013 4.48 4.50 4.34 4.44 300
5/16/2013 4.38 4.50 4.36 4.45 228
5/15/2013 4.43 4.50 4.25 4.38 2189
5/14/2013 4.68 4.68 4.41 4.43 194
5/13/2013 4.37 4.39 4.37 4.38 85
5/10/2013 4.36 4.47 4.31 4.34 486
5/9/2013 4.43 4.46 4.34 4.35 248
5/8/2013 4.46 4.53 4.46 4.49 59
5/7/2013 4.41 4.52 4.41 4.48 165
5/6/2013 4.37 4.49 4.37 4.39 53
5/3/2013 4.40 4.49 4.40 4.43 151
5/2/2013 4.38 4.43 4.33 4.33 143
5/1/2013 4.41 4.53 4.28 4.33 578
4/30/2013 4.54 4.54 4.38 4.44 207
4/29/2013 4.30 4.41 4.30 4.38 463
4/26/2013 4.45 4.46 4.29 4.30 450
4/25/2013 4.53 4.53 4.43 4.45 152
4/24/2013 4.62 4.62 4.49 4.49 200
4/23/2013 4.61 4.62 4.55 4.61 52
4/22/2013 4.55 4.68 4.46 4.58 198
4/19/2013 4.46 4.65 4.46 4.56 306
4/18/2013 4.80 4.80 4.40 4.46 316
4/17/2013 4.36 4.84 4.35 4.38 225
4/16/2013 4.40 4.58 4.35 4.37 1025
4/15/2013 4.54 4.66 4.31 4.40 390
4/12/2013 4.56 4.65 4.56 4.61 181
4/11/2013 4.66 4.66 4.52 4.60 282
4/10/2013 4.60 4.66 4.56 4.61 485
4/9/2013 4.48 4.74 4.27 4.60 463
4/8/2013 4.45 4.46 4.33 4.44 169
4/5/2013 4.38 4.46 4.38 4.41 87
4/4/2013 4.53 4.53 4.45 4.47 138
4/3/2013 4.53 4.54 4.46 4.50 407
4/2/2013 4.60 4.62 4.47 4.52 540
4/1/2013 4.90 4.90 4.56 4.59 442
3/28/2013 4.96 4.96 4.87 4.89 308
3/27/2013 4.90 4.97 4.88 4.95 126
3/26/2013 5.00 5.02 4.86 4.95 227
3/25/2013 5.16 5.33 4.96 4.99 250
3/22/2013 5.08 5.16 4.99 5.15 126
3/21/2013 5.08 5.18 5.03 5.05 164
3/20/2013 5.03 5.21 5.03 5.11 289
3/19/2013 4.88 5.15 4.75 5.03 3686
3/18/2013 4.77 4.90 4.77 4.79 349
3/15/2013 4.80 4.80 4.63 4.80 834
3/14/2013 4.78 4.80 4.65 4.79 631
3/13/2013 4.74 4.82 4.70 4.76 366
3/12/2013 4.87 4.88 4.74 4.74 320
3/11/2013 4.91 5.00 4.81 4.88 572
3/8/2013 4.91 5.05 4.89 4.92 742
3/7/2013 4.96 5.06 4.86 4.89 327
3/6/2013 5.02 5.04 4.94 4.97 4195
3/5/2013 4.90 5.00 4.84 4.99 408
3/4/2013 4.84 4.91 4.72 4.89 174
3/1/2013 4.85 4.93 4.59 4.87 178
2/28/2013 4.85 4.94 4.73 4.86 379
2/27/2013 4.78 4.93 4.69 4.86 707
2/26/2013 4.61 4.86 4.53 4.80 238
2/25/2013 4.72 4.83 4.50 4.59 1254
2/22/2013 4.63 4.70 4.56 4.69 1095
2/21/2013 4.51 4.72 4.19 4.62 651
2/20/2013 4.72 4.74 4.51 4.52 8717
2/19/2013 4.74 4.92 4.68 4.72 140
2/15/2013 5.00 5.00 4.71 4.71 340
2/14/2013 5.01 5.15 4.93 4.97 72
2/13/2013 5.00 5.11 4.96 5.03 657
2/12/2013 4.95 5.10 4.90 5.01 72
2/11/2013 5.11 5.25 4.93 4.93 123
2/8/2013 5.02 5.15 5.02 5.13 68
2/7/2013 5.00 5.05 4.97 5.00 554
2/6/2013 5.00 5.09 4.95 5.00 290
2/5/2013 4.90 5.14 4.90 5.05 524
2/4/2013 5.00 5.10 4.75 4.85 254
2/1/2013 5.12 5.18 4.77 4.98 201
1/31/2013 4.92 5.09 4.92 5.08 172
1/30/2013 4.99 5.04 4.85 4.92 163
1/29/2013 4.64 5.05 4.64 4.99 180
1/28/2013 4.74 4.74 4.60 4.64 318
1/25/2013 4.82 4.82 4.60 4.74 374
1/24/2013 5.01 5.01 4.72 4.78 312
1/23/2013 5.11 5.15 4.91 5.01 125
1/22/2013 5.13 5.19 5.06 5.10 1114
1/18/2013 5.00 5.27 4.90 5.11 1461
1/17/2013 5.00 5.21 4.93 5.03 336
1/16/2013 4.96 5.01 4.81 4.96 917
1/15/2013 4.90 5.00 4.90 4.96 111
1/14/2013 4.90 5.01 4.71 4.94 100
1/11/2013 4.75 4.94 4.75 4.90 94
1/10/2013 4.93 4.93 4.57 4.73 498
1/9/2013 4.99 4.99 4.82 4.89 104
1/8/2013 5.05 5.05 4.87 4.95 211
1/7/2013 5.25 5.30 4.99 5.04 245
1/4/2013 5.32 5.39 5.15 5.30 155
1/3/2013 5.51 5.51 5.16 5.28 195
1/2/2013 5.58 5.71 5.30 5.48 704
12/31/2012 5.20 5.65 5.08 5.55 174
12/28/2012 5.26 5.71 5.03 5.24 113
Marketplace
Trading Center