TechTarget, Inc. TTGT
NASDAQ · United States · Technology Services
$3.66-0.05 (-1.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.64 | -1.49% | $3.70 | $3.73 | $3.55 | 224.87K |
| 2026-09-30 | $3.70 | -1.07% | $3.74 | $3.82 | $3.69 | 742.70K |
| 2026-09-29 | $3.74 | -1.06% | $3.77 | $3.87 | $3.70 | 361.50K |
| 2026-09-28 | $3.78 | -1.31% | $3.82 | $3.86 | $3.71 | 345.50K |
| 2026-09-25 | $3.83 | +2.13% | $3.74 | $3.88 | $3.71 | 216.20K |
| 2026-09-24 | $3.75 | -0.53% | $3.77 | $3.80 | $3.70 | 289.90K |
| 2026-09-23 | $3.77 | -2.08% | $3.74 | $3.81 | $3.72 | 349.80K |
| 2026-09-22 | $3.85 | +0.26% | $3.86 | $3.86 | $3.77 | 335.70K |
| 2026-09-21 | $3.84 | 0.00% | $3.84 | $3.91 | $3.79 | 220.20K |
| 2026-09-18 | $3.84 | 0.00% | $3.81 | $3.85 | $3.75 | 447.60K |
| 2026-09-17 | $3.84 | -1.29% | $3.93 | $3.93 | $3.79 | 172.00K |
| 2026-09-16 | $3.89 | -0.26% | $3.88 | $3.90 | $3.80 | 252.30K |
| 2026-09-15 | $3.90 | +0.78% | $3.85 | $3.97 | $3.85 | 296.10K |
| 2026-09-14 | $3.87 | 0.00% | $3.87 | $3.98 | $3.84 | 306.10K |
| 2026-09-11 | $3.87 | +1.57% | $3.83 | $3.89 | $3.79 | 193.30K |
| 2026-09-10 | $3.81 | -2.06% | $3.87 | $3.91 | $3.75 | 210.00K |
| 2026-09-09 | $3.89 | -3.95% | $4.04 | $4.06 | $3.78 | 271.00K |
| 2026-09-08 | $4.05 | 0.00% | $4.01 | $4.07 | $3.82 | 290.10K |
| 2026-09-04 | $4.05 | +6.86% | $3.81 | $4.05 | $3.72 | 466.70K |
| 2026-09-03 | $3.79 | -0.52% | $3.81 | $3.90 | $3.75 | 138.50K |
| 2026-09-02 | $3.81 | +1.06% | $3.77 | $3.83 | $3.71 | 387.00K |
| 2026-09-01 | $3.77 | -2.58% | $3.81 | $3.86 | $3.75 | 203.10K |
| 2026-08-31 | $3.87 | -0.26% | $3.87 | $3.91 | $3.76 | 323.70K |
| 2026-08-28 | $3.88 | -0.77% | $3.86 | $3.99 | $3.81 | 241.40K |
| 2026-08-27 | $3.91 | +0.77% | $3.90 | $3.97 | $3.82 | 193.60K |
| 2026-08-26 | $3.88 | -0.26% | $3.90 | $3.91 | $3.76 | 171.90K |
| 2026-08-25 | $3.89 | +1.83% | $3.82 | $3.92 | $3.77 | 262.00K |
| 2026-08-24 | $3.82 | 0.00% | $3.82 | $3.92 | $3.78 | 244.40K |
| 2026-08-21 | $3.82 | -1.55% | $3.85 | $3.86 | $3.75 | 255.50K |
| 2026-08-20 | $3.88 | +1.57% | $3.79 | $3.90 | $3.76 | 243.50K |
| 2026-08-19 | $3.82 | -0.78% | $3.85 | $3.98 | $3.80 | 274.70K |
| 2026-08-18 | $3.85 | +2.94% | $3.70 | $3.85 | $3.70 | 443.10K |
| 2026-08-17 | $3.74 | -2.86% | $3.81 | $3.90 | $3.62 | 576.60K |
| 2026-08-14 | $3.85 | +0.52% | $3.80 | $3.88 | $3.71 | 220.80K |
| 2026-08-13 | $3.83 | +4.64% | $3.64 | $3.88 | $3.64 | 435.60K |
| 2026-08-12 | $3.66 | -2.40% | $3.72 | $3.80 | $3.54 | 427.80K |
| 2026-08-11 | $3.75 | -3.85% | $3.81 | $3.86 | $3.70 | 303.70K |
| 2026-08-10 | $3.90 | +1.56% | $3.81 | $3.91 | $3.61 | 388.90K |
| 2026-08-07 | $3.84 | -10.90% | $3.69 | $3.86 | $3.40 | 704.90K |
| 2026-08-06 | $4.31 | -2.93% | $4.45 | $4.45 | $4.16 | 303.30K |
| 2026-08-05 | $4.44 | +1.14% | $4.40 | $4.44 | $4.23 | 295.00K |
| 2026-08-04 | $4.39 | -1.79% | $4.45 | $4.53 | $4.24 | 387.30K |
| 2026-08-03 | $4.47 | -0.45% | $4.54 | $4.80 | $4.46 | 537.60K |
| 2026-07-31 | $4.49 | 0.00% | $4.46 | $4.54 | $4.26 | 451.10K |
| 2026-07-30 | $4.49 | -0.66% | $4.43 | $4.50 | $4.11 | 463.80K |
| 2026-07-29 | $4.52 | +1.12% | $4.47 | $4.60 | $4.25 | 518.60K |
| 2026-07-28 | $4.47 | +17.63% | $3.81 | $4.55 | $3.80 | 831.60K |
| 2026-07-27 | $3.80 | +11.76% | $3.41 | $3.98 | $3.37 | 483.70K |
| 2026-07-24 | $3.40 | -4.49% | $3.57 | $3.66 | $3.38 | 605.10K |
| 2026-07-23 | $3.56 | -0.84% | $3.59 | $3.59 | $3.49 | 466.80K |
| 2026-07-22 | $3.59 | 0.00% | $3.60 | $3.61 | $3.48 | 533.40K |
| 2026-07-21 | $3.59 | -8.18% | $3.86 | $3.93 | $3.56 | 391.60K |
| 2026-07-20 | $3.91 | +5.11% | $3.72 | $4.15 | $3.69 | 398.00K |
| 2026-07-17 | $3.72 | -0.53% | $3.70 | $3.78 | $3.64 | 382.20K |
| 2026-07-16 | $3.74 | -0.80% | $3.81 | $3.84 | $3.68 | 234.10K |
| 2026-07-15 | $3.77 | +2.45% | $3.68 | $3.95 | $3.68 | 178.40K |
| 2026-07-14 | $3.68 | -2.90% | $3.79 | $3.97 | $3.67 | 170.40K |
| 2026-07-13 | $3.79 | 0.00% | $3.79 | $4.02 | $3.76 | 208.90K |
| 2026-07-10 | $3.79 | +0.53% | $3.77 | $3.85 | $3.65 | 177.30K |
| 2026-07-09 | $3.77 | 0.00% | $3.76 | $3.83 | $3.67 | 239.50K |
| 2026-07-08 | $3.77 | -2.08% | $3.82 | $3.87 | $3.72 | 259.70K |
| 2026-07-07 | $3.85 | -5.17% | $4.05 | $4.12 | $3.76 | 264.80K |
| 2026-07-06 | $4.06 | +1.00% | $4.00 | $4.17 | $3.93 | 269.30K |
| 2026-07-02 | $4.02 | -1.23% | $4.09 | $4.23 | $4.00 | 318.70K |
| 2026-07-01 | $4.07 | +13.06% | $3.62 | $4.14 | $3.62 | 486.80K |
| 2026-06-30 | $3.60 | -8.16% | $3.92 | $3.92 | $3.56 | 594.30K |
| 2026-06-29 | $3.92 | +4.26% | $3.79 | $4.01 | $3.79 | 541.70K |
| 2026-06-26 | $3.76 | +2.17% | $3.66 | $3.91 | $3.66 | 1.00M |
| 2026-06-25 | $3.68 | -0.54% | $3.67 | $3.75 | $3.62 | 336.90K |
| 2026-06-24 | $3.70 | +3.06% | $3.58 | $3.73 | $3.56 | 520.70K |
| 2026-06-23 | $3.59 | +0.28% | $3.54 | $3.66 | $3.54 | 229.60K |
| 2026-06-22 | $3.58 | -0.56% | $3.60 | $3.66 | $3.53 | 557.30K |
| 2026-06-18 | $3.60 | +0.84% | $3.60 | $3.64 | $3.51 | 774.10K |
| 2026-06-17 | $3.57 | -2.99% | $3.69 | $3.72 | $3.52 | 361.80K |
| 2026-06-16 | $3.68 | +0.82% | $3.77 | $3.77 | $3.57 | 320.90K |
| 2026-06-15 | $3.65 | +0.83% | $3.72 | $3.74 | $3.60 | 492.10K |
| 2026-06-12 | $3.62 | -1.09% | $3.75 | $3.75 | $3.56 | 320.70K |
| 2026-06-11 | $3.66 | -1.88% | $3.72 | $3.75 | $3.56 | 604.10K |
| 2026-06-10 | $3.73 | +0.54% | $3.69 | $3.85 | $3.66 | 435.30K |
| 2026-06-09 | $3.71 | -3.89% | $3.84 | $3.96 | $3.65 | 301.50K |
| 2026-06-08 | $3.86 | -0.26% | $3.83 | $3.98 | $3.82 | 289.70K |
| 2026-06-05 | $3.87 | -8.51% | $4.22 | $4.22 | $3.84 | 277.90K |
| 2026-06-04 | $4.23 | +1.68% | $4.33 | $4.43 | $4.18 | 274.20K |
| 2026-06-03 | $4.16 | -12.61% | $4.71 | $4.72 | $4.15 | 404.80K |
| 2026-06-02 | $4.76 | -0.42% | $4.70 | $4.83 | $4.58 | 423.60K |
| 2026-06-01 | $4.78 | +4.14% | $4.59 | $4.89 | $4.57 | 363.40K |
| 2026-05-29 | $4.59 | +2.46% | $4.50 | $4.81 | $4.47 | 357.50K |
| 2026-05-28 | $4.48 | -2.82% | $4.60 | $4.65 | $4.45 | 297.60K |
| 2026-05-27 | $4.61 | -2.33% | $4.59 | $4.95 | $4.59 | 344.80K |
| 2026-05-26 | $4.72 | -2.07% | $4.80 | $5.02 | $4.69 | 267.60K |