TechTarget Inc (TTGT) Historical Stock Data
25.29 ↓6.25 (-19.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTGT is down -0.72% a day on average. There have been 15 days where TechTarget Inc closed green and 15 days where TTGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 33.08 | 25.29 | ↓$7.79 (-23.54%) | 22.01 | 33.08 | 350.36K |
| 2024-12-02 | 32.00 | 31.54 | ↓$0.46 (-1.44%) | 31.38 | 32.28 | 129.77K |
| 2024-11-29 | 31.17 | 32.11 | ↑$0.94 (3.02%) | 31.17 | 32.25 | 58.57K |
| 2024-11-27 | 33.37 | 31.20 | ↓$2.17 (-6.50%) | 30.99 | 33.96 | 155.88K |
| 2024-11-26 | 32.96 | 32.88 | ↓$0.08 (-0.24%) | 32.63 | 33.43 | 123.14K |
| 2024-11-25 | 32.86 | 33.19 | ↑$0.33 (1.00%) | 32.48 | 33.93 | 174.72K |
| 2024-11-22 | 31.02 | 32.44 | ↑$1.42 (4.58%) | 31.02 | 32.76 | 180.92K |
| 2024-11-21 | 30.06 | 30.95 | ↑$0.89 (2.96%) | 29.78 | 31.37 | 136.49K |
| 2024-11-20 | 30.42 | 30.00 | ↓$0.42 (-1.38%) | 29.77 | 30.92 | 147.82K |
| 2024-11-19 | 29.70 | 30.52 | ↑$0.82 (2.76%) | 29.56 | 30.75 | 105.55K |
| 2024-11-18 | 29.29 | 29.84 | ↑$0.55 (1.88%) | 28.60 | 30.02 | 176.30K |
| 2024-11-15 | 29.30 | 29.01 | ↓$0.29 (-0.99%) | 27.97 | 29.30 | 185.42K |
| 2024-11-14 | 32.36 | 29.30 | ↓$3.06 (-9.46%) | 29.22 | 33.12 | 122.36K |
| 2024-11-13 | 31.11 | 32.31 | ↑$1.20 (3.86%) | 28.68 | 32.53 | 184.98K |
| 2024-11-12 | 31.58 | 31.60 | ↑$0.02 (0.06%) | 31.09 | 31.87 | 173.59K |
| 2024-11-11 | 29.99 | 31.61 | ↑$1.62 (5.40%) | 29.65 | 31.71 | 175.09K |
| 2024-11-08 | 29.73 | 29.67 | ↓$0.06 (-0.20%) | 29.67 | 30.00 | 108.73K |
| 2024-11-07 | 30.04 | 29.59 | ↓$0.45 (-1.50%) | 29.33 | 30.22 | 118.87K |
| 2024-11-06 | 30.14 | 29.99 | ↓$0.15 (-0.50%) | 29.78 | 30.39 | 200.19K |
| 2024-11-05 | 28.30 | 28.50 | ↑$0.20 (0.71%) | 28.25 | 28.68 | 89.88K |
| 2024-11-04 | 28.24 | 28.31 | ↑$0.07 (0.25%) | 28.14 | 28.92 | 95.56K |
| 2024-11-01 | 28.95 | 28.35 | ↓$0.60 (-2.07%) | 27.96 | 29.20 | 154.68K |
| 2024-10-31 | 29.60 | 28.95 | ↓$0.66 (-2.21%) | 28.59 | 29.68 | 149.28K |
| 2024-10-30 | 30.04 | 29.75 | ↓$0.29 (-0.97%) | 29.53 | 30.42 | 100.71K |
| 2024-10-29 | 29.50 | 30.01 | ↑$0.51 (1.73%) | 29.32 | 30.11 | 100.60K |
| 2024-10-28 | 30.38 | 29.75 | ↓$0.63 (-2.07%) | 29.05 | 30.61 | 97.14K |
| 2024-10-25 | 29.68 | 30.03 | ↑$0.35 (1.18%) | 29.63 | 30.52 | 130.62K |
| 2024-10-24 | 29.18 | 29.43 | ↑$0.25 (0.86%) | 28.70 | 29.45 | 156.77K |
| 2024-10-23 | 28.90 | 29.28 | ↑$0.38 (1.31%) | 28.50 | 29.33 | 124.62K |
| 2024-10-22 | 29.16 | 29.10 | ↓$0.06 (-0.21%) | 29.03 | 30.00 | 170.62K |
Create an account or log in to view more rows.
$TTGT I still don’t wanna buy it
$TTGT here to raid
$TTGT called it
$TTGT now is the time to slap that ask!!!
$TTGT we going up from here
$TTGT The United States stock market is going to crash.
$TTGT every dip gets bought up.
$TTGT all’s I know is buy and hold… no expectations
$TTGT has just been halted from trading.
$TTGT we back boys