TechTarget, Inc. TTGT
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$3,66-0,04 (-%1,11)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,58 | -%3,24 | $3,70 | $3,73 | $3,55 | 38,41K |
| 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 |