$6.18 +0.19 (%) TechTarget Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20166.076.306.026.18185,446
2/11/20166.596.775.985.99503,410
2/10/20167.607.606.786.82211,065
2/9/20167.207.257.027.09156,178
2/8/20167.407.407.157.2499,243
2/5/20167.998.147.447.4568,273
2/4/20168.038.168.038.0628,828
2/3/20168.008.137.778.0670,504
2/2/20168.008.087.887.9638,904
2/1/20167.868.197.738.10119,173
1/29/20167.427.967.427.95126,556
1/28/20167.677.787.417.4161,773
1/27/20167.797.857.607.6126,882
1/26/20167.847.907.727.8422,618
1/25/20167.877.897.737.7935,287
1/22/20167.998.187.887.9548,881
1/21/20167.888.187.817.9061,711
1/20/20167.797.957.387.85145,125
1/19/20168.018.237.367.85100,996
1/15/20167.458.017.437.93461,079
1/14/20167.577.817.537.6832,049
1/13/20167.907.937.477.51170,289
1/12/20168.548.557.827.89203,188
1/11/20168.488.578.358.44151,284
1/8/20168.688.738.068.4556,705
1/7/20168.578.808.338.6899,695
1/6/20168.758.868.558.7199,389
1/5/20168.558.938.458.80125,907
1/4/20167.958.537.948.51121,607
12/31/20158.098.208.038.0365,740
12/30/20158.238.268.098.1046,634
12/29/20158.348.348.128.1942,110
12/28/20158.078.318.078.1948,939
12/24/20158.098.228.078.137,542
12/23/20158.038.138.038.0715,252
12/22/20157.928.007.788.0035,772
12/21/20157.987.997.897.9335,869
12/18/20158.248.327.897.93130,726
12/17/20158.328.448.258.2838,219
12/16/20158.238.428.238.4226,404
12/15/20158.048.268.008.17125,704
12/14/20158.028.077.907.9899,863
12/11/20158.148.317.927.9487,039
12/10/20158.568.618.288.2963,862
12/9/20158.718.728.448.5453,743
12/8/20158.808.878.708.7253,803
12/7/20158.898.968.838.88102,216
12/4/20158.748.938.728.9060,237
12/3/20158.918.918.718.7581,522
12/2/20158.728.998.698.8995,034
12/1/20158.718.758.638.7093,745
11/30/20158.728.788.528.65157,073
11/27/20158.358.768.338.7036,555
11/25/20158.418.538.398.4188,625
11/24/20158.288.448.278.4286,717
11/23/20158.288.508.168.34228,746
11/20/20158.078.428.078.32109,543
11/19/20158.038.147.998.03117,015
11/18/20158.028.107.928.03156,818
11/17/20158.018.117.948.0277,094
11/16/20157.968.097.888.0366,908
11/13/20157.928.087.928.0291,146
11/12/20157.998.057.927.99106,915
11/11/20158.068.067.998.04124,483
11/10/20158.718.737.928.03172,692
11/9/20159.509.509.279.2953,932
11/6/20159.089.559.089.50111,524
11/5/20159.249.299.119.1487,070
11/4/20159.459.479.209.2060,510
11/3/20159.399.609.309.3693,318
11/2/20159.309.559.309.4444,186
10/30/20159.119.379.119.3364,161
10/29/20159.369.369.079.0852,593
10/28/20159.079.429.059.3680,790
10/27/20159.259.268.869.0073,755
10/26/20159.439.439.219.2351,444
10/23/20159.199.479.199.3932,273
10/22/20159.249.419.059.1249,402
10/21/20159.339.359.189.1851,025
10/20/20159.159.399.149.3835,206
10/19/20159.289.349.179.2046,158
10/16/20159.329.409.209.3555,890
10/15/20159.039.308.789.2989,579
10/14/20159.079.228.848.8652,768
10/13/20159.239.349.069.0978,783
10/12/20159.269.429.239.2559,362
10/9/20159.199.339.169.2575,957
10/8/20158.729.308.679.1493,419
10/7/20158.708.878.648.70102,171
10/6/20158.628.928.628.6969,992
10/5/20158.678.788.658.6992,324
10/2/20158.628.628.398.5669,627
10/1/20158.568.848.458.6986,018
9/30/20158.698.918.508.5288,614
9/29/20158.648.718.558.6030,572
9/28/20158.898.898.588.6148,509
9/25/20159.379.378.828.8766,800
9/24/20159.289.399.199.3088,375
9/23/20159.329.389.129.3136,492
9/22/20159.309.439.159.3754,127
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center