TechTarget, Inc. Common Stock (TTGT) Historical Stock Data
8.36 ↓0.34 (-3.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTGT is down -0.04% a day on average. There have been 15 days where TechTarget, Inc. Common Stock closed green and 15 days where TTGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 8.67 | 8.36 | ↓$0.31 (-3.58%) | 8.32 | 8.99 | 153.11K |
| 2025-05-15 | 8.35 | 8.70 | ↑$0.35 (4.19%) | 8.07 | 8.81 | 218.18K |
| 2025-05-14 | 8.67 | 8.38 | ↓$0.29 (-3.34%) | 8.26 | 8.72 | 171.76K |
| 2025-05-13 | 9.20 | 8.74 | ↓$0.46 (-5.00%) | 8.70 | 9.47 | 205.12K |
| 2025-05-12 | 8.72 | 9.11 | ↑$0.39 (4.47%) | 8.52 | 9.12 | 264.56K |
| 2025-05-09 | 8.37 | 8.31 | ↓$0.06 (-0.72%) | 8.10 | 8.81 | 173.77K |
| 2025-05-08 | 7.90 | 8.27 | ↑$0.37 (4.68%) | 7.80 | 8.46 | 280.12K |
| 2025-05-07 | 8.07 | 7.89 | ↓$0.18 (-2.23%) | 7.87 | 8.22 | 228.84K |
| 2025-05-06 | 8.15 | 8.01 | ↓$0.14 (-1.72%) | 7.99 | 8.30 | 184.66K |
| 2025-05-05 | 7.83 | 8.17 | ↑$0.34 (4.34%) | 7.70 | 8.34 | 281.68K |
| 2025-05-02 | 8.13 | 7.99 | ↓$0.14 (-1.72%) | 7.90 | 8.55 | 361.44K |
| 2025-05-01 | 8.05 | 8.01 | ↓$0.04 (-0.50%) | 7.83 | 8.34 | 257.39K |
| 2025-04-30 | 7.40 | 7.97 | ↑$0.57 (7.70%) | 7.40 | 8.04 | 363.42K |
| 2025-04-29 | 7.81 | 7.77 | ↓$0.04 (-0.51%) | 7.53 | 8.06 | 299.15K |
| 2025-04-28 | 7.73 | 7.88 | ↑$0.15 (1.94%) | 7.63 | 8.28 | 275.89K |
| 2025-04-25 | 7.69 | 7.71 | ↑$0.02 (0.26%) | 7.46 | 7.90 | 319.79K |
| 2025-04-24 | 7.17 | 7.80 | ↑$0.63 (8.79%) | 7.17 | 8.18 | 448.11K |
| 2025-04-23 | 7.25 | 7.14 | ↓$0.11 (-1.52%) | 6.96 | 7.41 | 456.27K |
| 2025-04-22 | 7.14 | 7.16 | ↑$0.02 (0.28%) | 6.95 | 7.48 | 541.87K |
| 2025-04-21 | 8.03 | 7.12 | ↓$0.91 (-11.33%) | 7.02 | 8.03 | 0.93M |
| 2025-04-17 | 8.18 | 8.16 | ↓$0.02 (-0.24%) | 8.00 | 8.42 | 796.32K |
| 2025-04-16 | 8.29 | 8.40 | ↑$0.11 (1.33%) | 8.24 | 8.91 | 760.16K |
| 2025-04-15 | 7.84 | 8.09 | ↑$0.25 (3.19%) | 7.70 | 8.19 | 280.47K |
| 2025-04-14 | 8.12 | 7.86 | ↓$0.26 (-3.20%) | 7.78 | 8.57 | 407.62K |
| 2025-04-11 | 7.82 | 7.85 | ↑$0.03 (0.38%) | 7.66 | 8.19 | 239.35K |
| 2025-04-10 | 9.12 | 8.07 | ↓$1.05 (-11.51%) | 8.00 | 9.28 | 263.21K |
| 2025-04-09 | 8.17 | 9.14 | ↑$0.97 (11.87%) | 8.10 | 9.65 | 448.25K |
| 2025-04-08 | 9.57 | 8.39 | ↓$1.18 (-12.33%) | 8.20 | 9.66 | 405.88K |
| 2025-04-07 | 8.76 | 9.04 | ↑$0.28 (3.20%) | 8.16 | 9.92 | 544.32K |
| 2025-04-04 | 9.08 | 9.23 | ↑$0.15 (1.65%) | 8.66 | 9.71 | 433.95K |
Create an account or log in to view more rows.
$TTGT added!
$TTGT let’s gooooo
$TTGT hold
$TTGT steady steady n hold
$TTGT only getting stronger
$TTGT the time is near
$TTGT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$TTGT I still don’t wanna buy it
$TTGT here to raid
$TTGT called it