Tech Target Inc (TTGT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -6.19033844374 | 34.57 | 35.105 | 31.13 | 130860 | 32.44192246 | CS |
| 4 | 1.73 | 5.63517915309 | 30.7 | 35.105 | 29.47 | 92192 | 32.1182062 | CS |
| 12 | 4.81 | 17.414916727 | 27.62 | 35.105 | 27.25 | 79584 | 30.83821001 | CS |
| 26 | -1.81 | -5.28621495327 | 34.24 | 35.988 | 26.685 | 91651 | 31.14655281 | CS |
| 52 | -1.33 | -3.93957345972 | 33.76 | 41.93 | 23.43 | 159743 | 30.7771589 | CS |
| 156 | -42.32 | -56.6153846154 | 74.75 | 111.44 | 23.43 | 198541 | 52.14131904 | CS |
| 260 | 9.63 | 42.2368421053 | 22.8 | 111.44 | 16.815 | 208367 | 49.08903347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 32.43 | 0.32 | 1.00 | 32.06 | 32.854999 | 31.95 | 92466 |
| 1721687700 | 32.11 | 0.68 | 2.16 | 31.43 | 32.27 | 31.13 | 160063 |
| 1721428500 | 31.43 | -0.98 | -3.02 | 32.49 | 32.53 | 31.37 | 142459 |
| 1721342100 | 32.409999 | -1.3 | -3.86 | 33.42 | 33.865 | 32.409999 | 100336 |
| 1721255700 | 33.71 | -1.04 | -2.99 | 34.57 | 35.105 | 33.69 | 158974 |
| 1721169300 | 34.75 | 1.86 | 5.66 | 33.43 | 34.82 | 33.09 | 161150 |
| 1721082900 | 32.89 | 0.54 | 1.67 | 32.509999 | 33.299999 | 32.15 | 85192 |
| 1720823700 | 32.35 | 0.06 | 0.19 | 32.74 | 32.86 | 32.075 | 107526 |
| 1720737300 | 32.29 | 1.15 | 3.69 | 31.85 | 32.549999 | 31.28 | 77733 |
| 1720650900 | 31.14 | -0.02 | -0.06 | 31.38 | 31.38 | 30.6 | 71085 |
| 1720564500 | 31.16 | 0.05 | 0.16 | 31 | 31.555 | 30.77 | 55903 |
| 1720478100 | 31.11 | -0.02 | -0.06 | 31.44 | 31.95 | 30.95 | 52042 |
| 1720218900 | 31.13 | 0.18 | 0.58 | 30.78 | 31.65 | 30.7219 | 31842 |
| 1720040640 | 30.95 | -0.05 | -0.16 | 31.17 | 31.415 | 30.795 | 32608 |
| 1719959700 | 31 | 0.02 | 0.06 | 31.07 | 31.37 | 30.52 | 52662 |
| 1719873300 | 30.98 | 0.51 | 1.67 | 31.15 | 31.31 | 30.74 | 63712 |
| 1719614100 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1719527700 | 30.47 | 0.14 | 0.46 | 30.45 | 30.49 | 29.47 | 133845 |
| 1719441300 | 30.33 | -0.64 | -2.07 | 30.7 | 30.84 | 30.1991 | 79862 |
| 1719354900 | 30.97 | 0.31 | 1.01 | 30.64 | 31.195 | 30.525 | 37281 |
| 1719268500 | 30.66 | -0.36 | -1.16 | 31.1 | 31.42 | 30.62 | 43399 |
| 1719009300 | 31.02 | 0.08 | 0.26 | 30.96 | 32.119999 | 30.65 | 293586 |
| 1718922900 | 30.94 | -0.02 | -0.06 | 30.83 | 31.09 | 30.71 | 43560 |
| 1718750100 | 30.96 | -0.1 | -0.32 | 31.07 | 31.07 | 30.46 | 50725 |
| 1718663700 | 31.06 | 0.12 | 0.39 | 30.8 | 31.47 | 30.5 | 87600 |
| 1718404500 | 30.94 | -0.15 | -0.48 | 30.68 | 31.03 | 30.25 | 84762 |
| 1718318100 | 31.09 | 0.15 | 0.48 | 30.87 | 31.175 | 30.35 | 61441 |
| 1718231700 | 30.94 | -0.74 | -2.34 | 32.689999 | 32.75 | 30.57 | 85891 |
| 1718145300 | 31.68 | 1.16 | 3.80 | 30.27 | 31.76 | 30 | 91346 |
| 1718058900 | 30.52 | 0.05 | 0.16 | 30.11 | 30.92 | 29.58 | 63981 |
| 1717799700 | 30.47 | -0.41 | -1.33 | 30.52 | 30.7 | 30.235 | 52139 |
| 1717713300 | 30.88 | -0.11 | -0.35 | 30.73 | 30.96 | 30.68 | 31925 |
| 1717626900 | 30.99 | 0.78 | 2.58 | 30.37 | 31 | 30.23 | 40985 |
| 1717540500 | 30.21 | -0.34 | -1.11 | 30.25 | 30.46 | 29.92 | 40296 |
| 1717454100 | 30.55 | 0.33 | 1.09 | 30.7 | 30.95 | 30 | 55083 |
| 1717194900 | 30.22 | -0.04 | -0.13 | 30.46 | 30.72 | 29.3144 | 69543 |
| 1717108500 | 30.26 | 0.68 | 2.30 | 29.82 | 30.535 | 29.4 | 43467 |
| 1717022100 | 29.58 | -0.37 | -1.24 | 29.41 | 30.22 | 29.39 | 62697 |
| 1716935700 | 29.95 | -0.04 | -0.13 | 30.13 | 30.6279 | 29.91 | 73192 |
| 1716590100 | 29.99 | 0.29 | 0.98 | 29.92 | 30.99 | 29.76 | 52140 |
| 1716503700 | 29.7 | -0.7 | -2.30 | 30.43 | 30.47 | 29.48 | 117686 |
| 1716417300 | 30.4 | 0.03 | 0.10 | 30.15 | 30.49 | 29.9861 | 60374 |
| 1716330900 | 30.37 | -0.26 | -0.85 | 30.5 | 30.76 | 30.34 | 36528 |
| 1716244500 | 30.63 | -0.45 | -1.45 | 30.93 | 31.19 | 30.535 | 52142 |
| 1715985300 | 31.08 | 0.3 | 0.97 | 30.87 | 31.29 | 30.7 | 63668 |
| 1715898900 | 30.78 | 0.01 | 0.03 | 30.62 | 31.1 | 30.29 | 67127 |
| 1715812500 | 30.77 | 1.04 | 3.50 | 30 | 31.02 | 29.82 | 108385 |
| 1715726100 | 29.73 | 1.29 | 4.54 | 28.79 | 29.92 | 28.79 | 97949 |
| 1715639700 | 28.44 | -0.75 | -2.57 | 29.2 | 29.58 | 28.15 | 116287 |
| 1715380500 | 29.19 | 1.34 | 4.81 | 27.5 | 29.69 | 27.25 | 169668 |
| 1715294100 | 27.85 | 0.13 | 0.47 | 27.75 | 28.49 | 27.58 | 62027 |
| 1715207700 | 27.72 | -0.61 | -2.15 | 28.04 | 28.16 | 27.54 | 46076 |
| 1715121300 | 28.33 | -0.06 | -0.21 | 28.42 | 28.915 | 28.1789 | 52100 |
| 1715034900 | 28.39 | 0.39 | 1.39 | 28.34 | 28.46 | 27.85 | 57874 |
| 1714775700 | 28 | -0.77 | -2.68 | 29.31 | 29.33 | 27.93 | 47551 |
| 1714689300 | 28.77 | 0.32 | 1.12 | 28.72 | 28.77 | 27.86 | 77822 |
| 1714602900 | 28.45 | 0.95 | 3.45 | 27.62 | 28.77 | 27.3 | 98960 |
| 1714516500 | 27.5 | 0.05 | 0.18 | 27.14 | 27.76 | 27.02 | 98047 |
| 1714430100 | 27.45 | -0.05 | -0.18 | 27.71 | 27.98 | 27.315 | 51859 |
| 1714170900 | 27.5 | 0.5 | 1.85 | 27.12 | 27.51 | 26.685 | 63017 |
| 1714084500 | 27 | -0.55 | -2.00 | 27.07 | 28.035 | 26.88 | 92901 |
| 1713998100 | 27.55 | 0.28 | 1.03 | 27.12 | 27.83 | 27.03 | 76104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
