$8.24 0.00 (%) TechTarget Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TTGT historical data

Date Open High Low Close Volume
12/5/20168.208.298.088.24128,016
12/2/20168.258.268.118.16391,014
12/1/20168.578.578.128.20173,415
11/30/20168.508.528.408.4142,202
11/29/20168.508.538.448.4652,264
11/28/20168.508.588.508.5132,386
11/25/20168.608.678.448.5040,794
11/23/20168.528.548.358.5054,159
11/22/20168.558.638.448.4687,048
11/21/20168.508.578.508.5667,073
11/18/20168.398.528.258.5078,904
11/17/20168.458.498.318.3592,735
11/16/20168.448.538.448.4579,374
11/15/20168.298.558.298.4438,237
11/14/20168.748.808.358.4059,965
11/11/20168.308.768.238.64255,664
11/10/20168.298.367.858.25164,350
11/9/20168.308.538.248.3376,879
11/8/20168.328.498.288.3829,227
11/7/20168.348.618.338.3439,080
11/4/20168.078.288.068.2146,903
11/3/20168.058.098.018.0220,870
11/2/20167.968.067.968.0470,706
11/1/20168.078.087.997.9942,561
10/31/20168.118.168.018.0849,013
10/28/20168.098.268.028.1023,121
10/27/20168.278.318.108.1330,874
10/26/20168.278.398.218.2830,313
10/25/20168.328.408.258.3120,545
10/24/20168.198.468.198.3846,812
10/21/20168.128.238.078.2032,638
10/20/20168.248.298.088.2035,311
10/19/20168.238.358.198.2525,118
10/18/20168.278.278.118.2325,237
10/17/20168.408.478.138.1858,479
10/14/20168.178.418.008.41152,657
10/13/20168.208.208.008.1089,327
10/12/20168.258.378.208.26152,348
10/11/20168.368.368.228.2662,896
10/10/20168.338.338.208.2674,536
10/7/20168.338.338.228.2545,454
10/6/20168.258.368.218.3030,662
10/5/20168.218.268.078.23109,275
10/4/20168.108.168.028.0639,322
10/3/20168.018.218.008.1440,504
9/30/20168.058.177.908.0668,821
9/29/20168.148.177.938.0026,492
9/28/20168.118.178.028.1229,302
9/27/20168.068.117.988.0560,135
9/26/20168.188.458.008.0555,429
9/23/20168.238.308.168.2936,788
9/22/20168.158.228.108.2078,748
9/21/20168.218.258.048.1250,044
9/20/20168.318.318.108.1744,463
9/19/20168.228.398.128.2656,532
9/16/20168.058.328.018.22298,310
9/15/20168.028.097.928.05118,823
9/14/20167.908.107.808.05168,141
9/13/20168.058.107.958.04132,592
9/12/20168.108.208.098.1383,778
9/9/20168.668.668.058.1090,224
9/8/20168.248.298.068.2181,754
9/7/20168.258.308.198.2257,767
9/6/20168.028.238.028.1760,013
9/2/20168.118.208.008.0554,925
9/1/20168.128.168.008.0344,204
8/31/20168.078.367.898.06315,203
8/30/20168.048.178.008.04101,050
8/29/20167.918.117.918.01101,334
8/26/20167.948.057.947.94108,014
8/25/20168.028.077.947.9792,384
8/24/20167.958.037.958.0163,131
8/23/20167.858.067.858.0076,124
8/22/20168.048.047.837.8491,444
8/19/20167.898.117.898.00142,999
8/18/20167.817.997.817.9352,883
8/17/20167.787.857.697.81370,069
8/16/20167.777.897.777.83101,374
8/15/20167.807.867.697.76285,207
8/12/20167.897.897.687.74272,340
8/11/20167.787.907.757.81189,215
8/10/20168.458.456.737.80239,704
8/9/20168.949.188.828.8560,185
8/8/20169.109.238.958.9698,009
8/5/20169.109.199.099.1424,875
8/4/20169.109.139.009.0249,505
8/3/20169.079.149.059.1426,546
8/2/20169.169.169.109.1028,251
8/1/20169.119.199.109.1321,939
7/29/20169.069.229.039.1233,214
7/28/20169.159.228.979.0733,478
7/27/20169.249.249.029.1225,109
7/26/20169.009.228.989.2041,551
7/25/20169.009.188.898.9522,491
7/22/20169.009.138.919.0221,962
7/21/20168.959.038.828.9751,794
7/20/20169.009.008.858.9051,070
7/19/20168.778.808.738.7423,888
7/18/20168.658.838.608.7523,508
7/15/20168.728.728.608.6818,790
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center