$10.99 -0.26 (%) TechTarget Inc - NASDAQ

Apr. 17, 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
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
1/5/201510.8011.0510.5010.77114,402
1/2/201511.4711.5010.8010.88133,579
12/31/201410.9011.5310.9011.37395,555
12/30/201410.6610.9210.4710.8478,361
12/29/201410.8010.8310.5310.6080,020
12/26/201410.7410.9010.7410.8321,194
12/24/201410.6610.8010.6110.6729,259
12/23/201410.7910.7910.5810.6881,198
12/22/201410.6010.9210.6010.76118,481
12/19/201410.4210.5710.1810.53133,068
12/18/201410.3210.4910.1510.4765,919
12/17/20149.7610.269.7610.16136,053
12/16/20149.739.889.739.76153,701
12/15/20149.8910.059.739.74117,781
12/12/20149.9710.129.829.87129,086
12/11/201410.4710.479.8710.121,224,200
12/10/201410.3710.4910.3310.4789,613
12/9/20149.9410.629.7610.44156,525
12/8/201410.1810.3110.0110.1089,880
12/5/201410.3510.4810.2510.2768,685
12/4/201410.2310.4210.1610.3067,930
12/3/201410.2810.3710.1310.25113,613
12/2/201410.1510.2810.0510.1968,557
12/1/201410.1310.239.9110.15105,278
11/28/201410.3010.4110.0810.1272,958
11/26/201410.4310.5510.2910.3385,743
11/25/201410.4010.5310.3610.46115,123
11/24/201410.1710.4310.1510.40119,349
11/21/201410.5010.5910.1810.24105,945
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center