Techtarget Inc (NQ: TTGT )

69.99 USD +1.56 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 69.19 70.79 64.43 69.99 148,610 +1.56(+2.28%)
May 13, 2021 68.66 70.42 66.68 68.43 180,840 +0.97(+1.44%)
May 12, 2021 66.32 69.48 66.32 67.46 202,771 -0.47(-0.69%)
May 11, 2021 63.76 68.04 63.76 67.93 173,579 +0.22(+0.32%)
May 10, 2021 73.32 73.32 67.65 67.71 264,262 -6.32(-8.54%)
May 07, 2021 73.18 75.62 73.05 74.03 172,988 +2.77(+3.89%)
May 06, 2021 67.20 72.97 66.73 71.26 426,257 +2.00(+2.89%)
May 05, 2021 69.99 72.36 68.08 69.26 139,535 -0.33(-0.47%)
May 04, 2021 75.82 75.82 67.68 69.59 354,671 -7.52(-9.75%)
May 03, 2021 77.35 77.79 76.20 77.11 266,865 +0.41(+0.53%)
Apr 30, 2021 76.76 77.45 74.30 76.70 125,000 -1.46(-1.87%)
Apr 29, 2021 78.26 79.30 76.67 78.16 120,899 +0.92(+1.19%)
Apr 28, 2021 76.54 77.68 75.23 77.24 72,950 +0.40(+0.52%)
Apr 27, 2021 77.79 78.28 76.32 76.84 113,863 -1.03(-1.32%)
Apr 26, 2021 76.54 78.19 76.08 77.87 89,452 +1.72(+2.26%)
Apr 23, 2021 75.61 77.05 75.36 76.15 97,500 +1.10(+1.47%)
Apr 22, 2021 73.49 76.14 73.25 75.05 217,420 +1.90(+2.60%)
Apr 21, 2021 70.93 73.32 70.48 73.15 115,905 +1.62(+2.26%)
Apr 20, 2021 73.03 74.01 70.64 71.53 215,326 -2.20(-2.98%)
Apr 19, 2021 74.65 74.65 71.60 73.73 250,195 -1.27(-1.69%)
Apr 16, 2021 76.00 76.00 73.98 75.00 107,800 -0.72(-0.95%)
Apr 15, 2021 75.30 75.86 74.26 75.72 137,379 +1.51(+2.03%)
Apr 14, 2021 72.89 75.06 72.89 74.21 138,553 +1.08(+1.48%)
Apr 13, 2021 72.42 73.24 71.52 73.13 153,566 +1.23(+1.71%)
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%)
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.