$10.83 +0.16 (%) TechTarget Inc - NASDAQ

Dec. 26, 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
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
11/20/201410.3010.3810.2210.3090,684
11/19/201410.6710.6710.3010.35128,005
11/18/201410.7110.8410.5910.6670,084
11/17/201410.8010.9310.5910.6498,754
11/14/201410.8311.0310.7610.85192,674
11/13/201411.0711.2310.7610.79252,563
11/12/201410.3911.0010.2610.97299,721
11/11/201410.5010.569.8710.42215,114
11/10/201410.2610.519.9810.49252,603
11/7/201410.5110.5110.1210.20180,081
11/6/201410.2610.7110.2610.59233,793
11/5/201410.5010.509.8410.25271,857
11/4/20149.8610.509.8610.10374,517
11/3/20149.589.929.469.87144,374
10/31/20149.549.689.349.54117,571
10/30/20149.309.529.149.4867,798
10/29/20149.479.519.119.3678,076
10/28/20149.229.459.059.4381,828
10/27/20149.099.178.999.1354,421
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center