TechTarget, Inc. Common Stock (TTGT) Historical Stock Data
5.19 ↓0.18 (-3.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTGT is up 0.29% a day on average. There have been 17 days where TechTarget, Inc. Common Stock closed green and 13 days where TTGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.35 | 5.19 | ↓$0.16 (-2.99%) | 5.14 | 5.35 | 116.69K |
| 2025-12-23 | 5.20 | 5.37 | ↑$0.17 (3.27%) | 4.92 | 5.41 | 498.13K |
| 2025-12-22 | 5.46 | 5.28 | ↓$0.18 (-3.30%) | 5.25 | 5.61 | 392.23K |
| 2025-12-19 | 5.54 | 5.56 | ↑$0.02 (0.36%) | 5.54 | 5.82 | 593.55K |
| 2025-12-18 | 5.40 | 5.56 | ↑$0.16 (2.96%) | 5.35 | 5.57 | 267.09K |
| 2025-12-17 | 5.34 | 5.31 | ↓$0.03 (-0.56%) | 5.25 | 5.44 | 246.70K |
| 2025-12-16 | 5.16 | 5.32 | ↑$0.16 (3.10%) | 5.13 | 5.36 | 279.15K |
| 2025-12-15 | 5.56 | 5.20 | ↓$0.36 (-6.47%) | 5.15 | 5.68 | 335.35K |
| 2025-12-12 | 5.85 | 5.52 | ↓$0.33 (-5.64%) | 5.42 | 5.98 | 330.26K |
| 2025-12-11 | 5.27 | 5.82 | ↑$0.55 (10.44%) | 5.27 | 5.86 | 504.65K |
| 2025-12-10 | 5.12 | 5.34 | ↑$0.22 (4.30%) | 5.10 | 5.59 | 319.60K |
| 2025-12-09 | 5.20 | 5.14 | ↓$0.06 (-1.15%) | 5.05 | 5.29 | 265.07K |
| 2025-12-08 | 5.45 | 5.22 | ↓$0.23 (-4.22%) | 5.14 | 5.55 | 270.69K |
| 2025-12-05 | 5.39 | 5.39 | ↑$0.00 (0.00%) | 5.26 | 5.58 | 251.53K |
| 2025-12-04 | 5.33 | 5.39 | ↑$0.06 (1.13%) | 5.25 | 5.43 | 247.39K |
| 2025-12-03 | 5.23 | 5.34 | ↑$0.11 (2.10%) | 5.12 | 5.40 | 292.80K |
| 2025-12-02 | 5.08 | 5.24 | ↑$0.16 (3.05%) | 4.71 | 5.32 | 344.30K |
| 2025-12-01 | 5.15 | 5.08 | ↓$0.07 (-1.36%) | 5.08 | 5.36 | 263.10K |
| 2025-11-28 | 5.13 | 5.23 | ↑$0.10 (1.95%) | 5.10 | 5.42 | 206.50K |
| 2025-11-26 | 5.18 | 5.13 | ↓$0.05 (-0.97%) | 5.00 | 5.20 | 250.27K |
| 2025-11-25 | 4.92 | 5.18 | ↑$0.26 (5.28%) | 4.80 | 5.22 | 383.73K |
| 2025-11-24 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.70 | 5.01 | 0.99M |
| 2025-11-21 | 4.79 | 4.89 | ↑$0.10 (2.09%) | 4.76 | 4.98 | 327.07K |
| 2025-11-20 | 5.00 | 4.81 | ↓$0.19 (-3.80%) | 4.80 | 5.07 | 404.72K |
| 2025-11-19 | 4.89 | 4.91 | ↑$0.02 (0.41%) | 4.81 | 4.97 | 410.61K |
| 2025-11-18 | 5.00 | 4.89 | ↓$0.11 (-2.20%) | 4.85 | 5.11 | 545.54K |
| 2025-11-17 | 5.15 | 5.01 | ↓$0.14 (-2.72%) | 4.97 | 5.16 | 366.66K |
| 2025-11-14 | 5.03 | 5.16 | ↑$0.13 (2.58%) | 4.85 | 5.16 | 455.49K |
| 2025-11-13 | 5.07 | 5.12 | ↑$0.05 (1.09%) | 4.99 | 5.20 | 487.94K |
| 2025-11-12 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 4.91 | 5.30 | 523.33K |
Create an account or log in to view more rows.
$TTGT let’s go down baby 😉
$TTGT cup and handle dont play
$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