TechTarget, Inc. Common Stock (TTGT) Historical Stock Data
7.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTGT is down -1.05% a day on average. There have been 16 days where TechTarget, Inc. Common Stock closed green and 14 days where TTGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 12.28 | 9.37 | ↓$2.91 (-23.70%) | 9.36 | 12.28 | 443.61K |
| 2025-04-02 | 12.54 | 12.50 | ↓$0.04 (-0.32%) | 11.71 | 12.95 | 301.26K |
| 2025-04-01 | 14.48 | 12.76 | ↓$1.72 (-11.88%) | 12.63 | 14.55 | 473.48K |
| 2025-03-31 | 13.76 | 14.81 | ↑$1.05 (7.63%) | 13.57 | 14.82 | 391.84K |
| 2025-03-28 | 15.00 | 14.30 | ↓$0.70 (-4.67%) | 13.94 | 15.00 | 249.10K |
| 2025-03-27 | 14.87 | 15.10 | ↑$0.23 (1.55%) | 14.56 | 15.39 | 166.53K |
| 2025-03-26 | 14.93 | 14.83 | ↓$0.10 (-0.67%) | 14.48 | 15.11 | 146.79K |
| 2025-03-25 | 15.17 | 14.82 | ↓$0.35 (-2.31%) | 14.61 | 15.17 | 193.74K |
| 2025-03-24 | 14.65 | 15.33 | ↑$0.68 (4.64%) | 14.60 | 15.55 | 442.80K |
| 2025-03-21 | 14.20 | 14.35 | ↑$0.15 (1.06%) | 14.02 | 14.74 | 362.37K |
| 2025-03-20 | 14.32 | 14.26 | ↓$0.06 (-0.42%) | 13.90 | 14.76 | 201.15K |
| 2025-03-19 | 14.19 | 14.57 | ↑$0.38 (2.68%) | 13.61 | 14.88 | 235.74K |
| 2025-03-18 | 13.56 | 14.15 | ↑$0.59 (4.35%) | 13.39 | 14.62 | 181.55K |
| 2025-03-17 | 13.34 | 13.67 | ↑$0.33 (2.47%) | 13.13 | 14.00 | 150.65K |
| 2025-03-14 | 13.53 | 13.18 | ↓$0.35 (-2.59%) | 13.16 | 14.09 | 167.79K |
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