Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TTGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 28.00 | -0.77 | -2.68% | 29.31 | 29.33 | 27.93 | 47,551 |
| May 02 2024 | 28.77 | 0.32 | 1.12% | 28.72 | 28.77 | 27.86 | 77,822 |
| May 01 2024 | 28.45 | 0.95 | 3.45% | 27.62 | 28.77 | 27.30 | 98,960 |
| Apr 30 2024 | 27.50 | 0.05 | 0.18% | 27.14 | 27.76 | 27.02 | 98,047 |
| Apr 29 2024 | 27.45 | -0.05 | -0.18% | 27.71 | 27.98 | 27.315 | 51,859 |
| Apr 26 2024 | 27.50 | 0.50 | 1.85% | 27.12 | 27.51 | 26.685 | 63,017 |
| Apr 25 2024 | 27.00 | -0.55 | -2.00% | 27.07 | 28.035 | 26.88 | 92,901 |
| Apr 24 2024 | 27.55 | 0.28 | 1.03% | 27.12 | 27.83 | 27.03 | 76,104 |
| Apr 23 2024 | 27.27 | 0.30 | 1.11% | 27.04 | 27.73 | 27.04 | 60,362 |
| Apr 22 2024 | 26.97 | -0.20 | -0.74% | 27.42 | 27.65 | 26.77 | 97,349 |
| Apr 19 2024 | 27.17 | -0.08 | -0.29% | 27.07 | 27.64 | 26.87 | 123,900 |
| Apr 18 2024 | 27.25 | -0.18 | -0.66% | 27.48 | 28.25 | 27.14 | 95,615 |
| Apr 17 2024 | 27.43 | -0.45 | -1.61% | 28.20 | 28.22 | 27.43 | 122,480 |
| Apr 16 2024 | 27.88 | 0.02 | 0.07% | 27.64 | 28.405 | 26.97 | 185,154 |
| Apr 15 2024 | 27.86 | -0.03 | -0.11% | 28.09 | 28.315 | 27.58 | 210,443 |
| Apr 12 2024 | 27.89 | -1.23 | -4.22% | 28.83 | 28.97 | 27.795 | 85,769 |
| Apr 11 2024 | 29.12 | -0.13 | -0.44% | 29.30 | 30.155 | 28.88 | 83,460 |
| Apr 10 2024 | 29.25 | -1.75 | -5.65% | 30.32 | 30.57 | 29.04 | 144,846 |
| Apr 09 2024 | 31.00 | -0.07 | -0.23% | 31.08 | 31.71 | 30.87 | 80,398 |
| Apr 08 2024 | 31.07 | 0.38 | 1.24% | 30.78 | 32.19 | 30.44 | 76,701 |
| Apr 05 2024 | 30.69 | -0.40 | -1.29% | 30.97 | 31.11 | 30.48 | 48,322 |
| Apr 04 2024 | 31.09 | -0.69 | -2.17% | 32.18 | 32.45 | 31.00 | 70,123 |
| Apr 03 2024 | 31.78 | -0.30 | -0.94% | 32.02 | 32.0699 | 31.4413 | 80,816 |
| Apr 02 2024 | 32.08 | -1.20 | -3.61% | 32.75 | 32.81 | 31.82 | 146,462 |
| Apr 01 2024 | 33.28 | 0.20 | 0.60% | 33.11 | 33.735 | 32.655 | 93,532 |
| Mar 28 2024 | 33.08 | 0.55 | 1.69% | 32.48 | 33.32 | 32.475 | 140,966 |
| Mar 27 2024 | 32.53 | 0.55 | 1.72% | 32.33 | 32.53 | 32.11 | 98,476 |
| Mar 26 2024 | 31.98 | -0.31 | -0.96% | 32.67 | 32.67 | 31.96 | 71,944 |
| Mar 25 2024 | 32.29 | -0.35 | -1.07% | 32.83 | 32.8782 | 32.255 | 126,338 |
| Mar 22 2024 | 32.64 | 0.05 | 0.15% | 32.65 | 32.89 | 32.32 | 87,680 |
| Mar 21 2024 | 32.59 | 0.04 | 0.12% | 32.77 | 32.77 | 32.33 | 146,200 |
| Mar 20 2024 | 32.55 | 1.31 | 4.19% | 31.14 | 32.70 | 30.97 | 96,972 |
| Mar 19 2024 | 31.24 | 0.56 | 1.83% | 30.49 | 31.28 | 30.31 | 68,081 |
| Mar 18 2024 | 30.68 | 0.22 | 0.72% | 30.67 | 30.985 | 30.20 | 114,715 |
| Mar 15 2024 | 30.46 | 0.64 | 2.15% | 29.73 | 30.58 | 29.4321 | 246,327 |
| Mar 14 2024 | 29.82 | -1.15 | -3.71% | 31.00 | 31.10 | 29.685 | 116,774 |
| Mar 13 2024 | 30.97 | -0.58 | -1.84% | 31.37 | 31.81 | 30.74 | 80,368 |
| Mar 12 2024 | 31.55 | -0.22 | -0.69% | 31.65 | 31.91 | 31.06 | 62,317 |
| Mar 11 2024 | 31.77 | 0.51 | 1.63% | 31.13 | 31.9999 | 31.13 | 54,909 |
| Mar 08 2024 | 31.26 | 0.34 | 1.10% | 31.25 | 31.8981 | 31.24 | 72,103 |
| Mar 07 2024 | 30.92 | 0.02 | 0.06% | 31.19 | 31.33 | 30.79 | 67,047 |
| Mar 06 2024 | 30.90 | -0.14 | -0.45% | 31.22 | 31.2338 | 30.64 | 108,526 |
| Mar 05 2024 | 31.04 | -0.38 | -1.21% | 31.19 | 31.40 | 30.64 | 96,557 |
| Mar 04 2024 | 31.42 | -0.30 | -0.95% | 31.73 | 32.339 | 31.35 | 83,296 |
| Mar 01 2024 | 31.72 | 0.01 | 0.03% | 31.87 | 32.10 | 31.48 | 71,994 |
| Feb 29 2024 | 31.71 | 0.68 | 2.19% | 31.63 | 31.85 | 31.33 | 85,481 |
| Feb 28 2024 | 31.03 | -0.65 | -2.05% | 31.27 | 31.33 | 31.02 | 63,360 |
| Feb 27 2024 | 31.68 | -0.20 | -0.63% | 32.06 | 32.9403 | 31.615 | 79,930 |
| Feb 26 2024 | 31.88 | 0.17 | 0.54% | 31.62 | 32.30 | 31.44 | 75,932 |
| Feb 23 2024 | 31.71 | -0.20 | -0.63% | 31.87 | 32.18 | 31.41 | 72,322 |
| Feb 22 2024 | 31.91 | 0.10 | 0.31% | 31.76 | 32.0796 | 31.44 | 83,863 |
| Feb 21 2024 | 31.81 | -0.83 | -2.54% | 32.21 | 32.44 | 31.68 | 97,257 |
| Feb 20 2024 | 32.64 | 0.24 | 0.74% | 31.91 | 32.7519 | 31.625 | 107,510 |
| Feb 16 2024 | 32.40 | -0.78 | -2.35% | 32.95 | 33.00 | 32.335 | 83,525 |
| Feb 15 2024 | 33.18 | 0.69 | 2.12% | 32.57 | 33.56 | 32.39 | 95,763 |
| Feb 14 2024 | 32.49 | -0.03 | -0.09% | 32.62 | 33.0737 | 32.20 | 161,855 |
| Feb 13 2024 | 32.52 | -2.57 | -7.32% | 33.46 | 34.455 | 32.35 | 124,081 |
| Feb 12 2024 | 35.09 | 0.06 | 0.17% | 35.12 | 35.78 | 34.96 | 105,098 |
| Feb 09 2024 | 35.03 | 1.47 | 4.38% | 33.56 | 35.33 | 33.56 | 125,544 |
| Feb 08 2024 | 33.56 | 0.16 | 0.48% | 33.71 | 34.50 | 31.7044 | 211,618 |
| Feb 07 2024 | 33.40 | -1.01 | -2.94% | 34.19 | 34.37 | 33.205 | 128,089 |
| Feb 06 2024 | 34.41 | 0.96 | 2.87% | 33.70 | 34.61 | 33.70 | 91,085 |
| Feb 05 2024 | 33.45 | -0.62 | -1.82% | 33.60 | 33.6886 | 33.17 | 86,492 |
