TechTarget Inc (TTGT) Historical Stock Data
28.19 ↑0.18 (0.66%)
As of May 6, 2024, 9:33am EST.
Historical Data
In the past 30 trading days, TTGT is down -0.56% a day on average. There have been 12 days where TechTarget Inc closed green and 18 days where TTGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 29.31 | 28.00 | ↓$1.31 (-4.47%) | 27.93 | 29.33 | 47.55K |
| 2024-05-02 | 28.72 | 28.77 | ↑$0.05 (0.17%) | 27.86 | 28.77 | 77.82K |
| 2024-05-01 | 27.62 | 28.45 | ↑$0.83 (3.01%) | 27.30 | 28.77 | 98.96K |
| 2024-04-30 | 27.14 | 27.50 | ↑$0.36 (1.33%) | 27.02 | 27.53 | 98.05K |
| 2024-04-29 | 27.71 | 27.45 | ↓$0.26 (-0.94%) | 27.32 | 27.94 | 51.86K |
| 2024-04-26 | 27.12 | 27.50 | ↑$0.38 (1.40%) | 26.69 | 27.51 | 63.02K |
| 2024-04-25 | 27.07 | 27.00 | ↓$0.07 (-0.26%) | 26.88 | 28.04 | 92.90K |
| 2024-04-24 | 27.12 | 27.55 | ↑$0.43 (1.59%) | 27.03 | 27.83 | 76.10K |
| 2024-04-23 | 27.04 | 27.27 | ↑$0.23 (0.85%) | 27.04 | 27.73 | 60.36K |
| 2024-04-22 | 27.42 | 26.97 | ↓$0.45 (-1.64%) | 26.77 | 27.54 | 97.35K |
| 2024-04-19 | 27.07 | 27.17 | ↑$0.10 (0.37%) | 26.88 | 27.64 | 124.37K |
| 2024-04-18 | 27.48 | 27.25 | ↓$0.23 (-0.84%) | 27.14 | 28.25 | 95.62K |
| 2024-04-17 | 28.20 | 27.43 | ↓$0.77 (-2.73%) | 27.43 | 28.22 | 122.48K |
| 2024-04-16 | 27.64 | 27.88 | ↑$0.24 (0.87%) | 26.97 | 28.41 | 185.15K |
| 2024-04-15 | 28.09 | 27.86 | ↓$0.23 (-0.82%) | 27.58 | 28.32 | 210.44K |
| 2024-04-12 | 28.83 | 27.89 | ↓$0.94 (-3.26%) | 27.80 | 28.86 | 85.78K |
| 2024-04-11 | 29.30 | 29.12 | ↓$0.18 (-0.61%) | 28.88 | 30.14 | 83.46K |
| 2024-04-10 | 30.32 | 29.25 | ↓$1.07 (-3.53%) | 29.04 | 30.57 | 144.85K |
| 2024-04-09 | 31.08 | 31.00 | ↓$0.08 (-0.26%) | 30.87 | 31.71 | 80.40K |
| 2024-04-08 | 30.78 | 31.07 | ↑$0.29 (0.94%) | 30.44 | 32.19 | 76.70K |
| 2024-04-05 | 30.97 | 30.69 | ↓$0.28 (-0.90%) | 30.48 | 31.11 | 48.32K |
| 2024-04-04 | 32.18 | 31.09 | ↓$1.09 (-3.39%) | 31.00 | 32.45 | 70.12K |
| 2024-04-03 | 32.02 | 31.78 | ↓$0.24 (-0.75%) | 31.44 | 32.07 | 80.82K |
| 2024-04-02 | 32.75 | 32.08 | ↓$0.67 (-2.05%) | 31.82 | 32.81 | 146.46K |
| 2024-04-01 | 33.11 | 33.28 | ↑$0.17 (0.51%) | 32.66 | 33.74 | 93.53K |
| 2024-03-28 | 32.48 | 33.08 | ↑$0.60 (1.85%) | 32.48 | 33.32 | 140.97K |
| 2024-03-27 | 32.33 | 32.53 | ↑$0.20 (0.62%) | 32.11 | 32.53 | 98.48K |
| 2024-03-26 | 32.67 | 31.98 | ↓$0.69 (-2.11%) | 31.96 | 32.67 | 71.94K |
| 2024-03-25 | 32.83 | 32.29 | ↓$0.54 (-1.64%) | 32.26 | 32.88 | 126.34K |
| 2024-03-22 | 32.65 | 32.64 | ↓$0.01 (-0.03%) | 32.32 | 32.89 | 87.68K |
Create an account or log in to view more rows.
$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
$TTGT omg lol
$TTGT good support.....
$TTGT Take it Bears !
$TTGT bear trap