Techtarget Inc (NQ: TTGT )

72.37 USD +0.47 (+0.65%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 72.58 72.58 70.75 71.90 114,667 -0.68(-0.94%)
Apr 09, 2021 70.22 72.91 69.95 72.58 155,100 +1.61(+2.27%)
Apr 08, 2021 70.47 72.10 69.32 70.97 265,140 +2.41(+3.52%)
Apr 07, 2021 71.08 71.20 68.27 68.56 189,313 -3.03(-4.23%)
Apr 06, 2021 70.84 73.09 70.70 71.59 217,827 +0.54(+0.76%)
Apr 05, 2021 74.58 74.58 69.77 71.05 187,714 -0.15(-0.21%)
Apr 01, 2021 70.82 72.66 70.00 71.20 155,900 +1.75(+2.52%)
Mar 31, 2021 67.78 71.05 67.78 69.45 316,890 +1.51(+2.22%)
Mar 30, 2021 67.19 68.63 65.65 67.94 169,166 +0.39(+0.58%)
Mar 29, 2021 68.09 69.44 65.58 67.55 287,541 -1.23(-1.79%)
Mar 26, 2021 68.88 72.13 66.07 68.78 253,500 +0.18(+0.26%)
Mar 25, 2021 67.98 69.69 66.74 68.60 211,940 -0.55(-0.80%)
Mar 24, 2021 72.95 73.43 69.13 69.15 246,940 -3.39(-4.67%)
Mar 23, 2021 73.46 75.55 71.78 72.54 277,332 -2.18(-2.92%)
Mar 22, 2021 76.45 77.08 74.60 74.72 162,791 -0.52(-0.69%)
Mar 19, 2021 74.20 76.22 73.32 75.24 437,600 +1.02(+1.37%)
Mar 18, 2021 79.34 79.90 73.93 74.22 190,631 -5.93(-7.40%)
Mar 17, 2021 79.54 80.99 77.93 80.15 174,396 -0.26(-0.32%)
Mar 16, 2021 78.99 81.52 76.43 80.41 203,906 -0.57(-0.70%)
Mar 15, 2021 82.64 83.21 80.27 80.98 200,044 -2.19(-2.63%)
Mar 12, 2021 82.68 83.53 80.55 83.17 177,500 -1.10(-1.31%)
Mar 11, 2021 80.82 84.46 80.17 84.27 272,998 +5.67(+7.21%)
Mar 10, 2021 76.99 80.17 75.74 78.60 317,934 +3.32(+4.41%)
Mar 09, 2021 72.57 75.82 72.57 75.28 440,872 +3.86(+5.40%)
Mar 08, 2021 77.09 79.49 70.50 71.42 321,402 -6.08(-7.85%)
Mar 05, 2021 76.00 79.54 72.35 77.50 591,600 +1.65(+2.18%)
Mar 04, 2021 77.56 79.00 73.65 75.85 571,188 -3.03(-3.84%)
Mar 03, 2021 87.17 87.17 78.62 78.88 372,003 -7.89(-9.09%)
Mar 02, 2021 93.24 93.24 86.08 86.77 281,624 -2.88(-3.21%)
Mar 01, 2021 86.15 90.21 85.90 89.65 345,867 +6.02(+7.20%)
Feb 26, 2021 81.57 85.01 79.77 83.63 236,900 +2.05(+2.51%)
Feb 25, 2021 84.16 86.98 80.73 81.58 345,572 -2.37(-2.82%)
Feb 24, 2021 82.42 84.20 79.74 83.95 316,343 +0.38(+0.45%)
Feb 23, 2021 85.25 85.65 78.27 83.57 551,089 -3.23(-3.72%)
Feb 22, 2021 90.60 91.22 86.29 86.80 288,886 -4.70(-5.14%)
Feb 19, 2021 90.49 93.04 90.23 91.50 484,700 +1.62(+1.80%)
Feb 18, 2021 93.17 93.71 88.76 89.88 436,211 -2.74(-2.96%)
Feb 17, 2021 95.75 96.57 92.01 92.62 265,868 -2.77(-2.90%)
Feb 16, 2021 100.49 101.12 95.38 95.39 430,105 -3.26(-3.30%)
Feb 12, 2021 91.34 99.23 91.34 98.65 370,800 +6.15(+6.65%)
Feb 11, 2021 94.80 95.08 85.00 92.50 500,102 -1.18(-1.26%)
Feb 10, 2021 97.38 99.30 93.29 93.68 472,174 -2.62(-2.72%)
Feb 09, 2021 93.00 97.41 92.85 96.30 473,581 +3.50(+3.77%)
Feb 08, 2021 90.14 93.01 88.60 92.80 285,247 +4.01(+4.52%)
Feb 05, 2021 85.15 89.28 84.71 88.79 295,400 +4.23(+5.00%)
Feb 04, 2021 82.01 84.70 81.75 84.56 264,786 +2.57(+3.13%)
Feb 03, 2021 81.19 82.48 80.86 81.99 198,944 +0.48(+0.59%)
Feb 02, 2021 81.51 82.54 77.51 81.51 580,640 +1.00(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.