ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

TTGT Tech Target Inc

32.55
0.02 (0.06%)
Last Updated: 12:59:15
Delayed by 15 minutes

TTGT Historical Prices

Date Close Change Change (%) Open High Low Volume
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 244,330
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% 33.79 34.455 32.35 115,188
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
Feb 02 2024 34.07 0.12 0.35% 33.54 34.865 33.53 90,286
Feb 01 2024 33.95 -0.22 -0.64% 34.49 34.8344 33.88 105,095
Jan 31 2024 34.17 0.63 1.88% 35.62 35.988 34.165 136,268
Jan 30 2024 33.54 -1.14 -3.29% 34.35 34.3865 33.53 87,437
Jan 29 2024 34.68 1.04 3.09% 33.90 34.78 33.64 96,501
Jan 26 2024 33.64 -0.32 -0.94% 34.16 34.25 33.45 86,478
Jan 25 2024 33.96 0.57 1.71% 33.99 34.20 33.60 108,704
Jan 24 2024 33.39 -0.23 -0.68% 34.24 35.47 32.885 119,171
Jan 23 2024 33.62 0.69 2.10% 33.54 33.62 32.65 212,150
Jan 22 2024 32.93 -0.10 -0.30% 33.10 34.07 32.53 195,736
Jan 19 2024 33.03 0.64 1.98% 32.68 33.08 32.14 213,072
Jan 18 2024 32.39 -0.35 -1.07% 32.93 33.48 31.865 182,234
Jan 17 2024 32.74 -1.35 -3.96% 33.36 33.76 32.675 196,835
Jan 16 2024 34.09 -0.72 -2.07% 34.31 35.74 33.665 422,121
Jan 12 2024 34.81 -4.85 -12.23% 40.00 40.00 34.715 655,145
Jan 11 2024 39.66 4.39 12.45% 41.93 41.93 38.58 1,399,631
Jan 10 2024 35.27 0.42 1.21% 34.66 35.28 34.27 99,123
Jan 09 2024 34.85 -0.13 -0.37% 34.30 35.025 34.20 223,556
Jan 08 2024 34.98 1.03 3.03% 34.04 35.05 33.88 425,538
Jan 05 2024 33.95 -0.06 -0.18% 33.67 34.47 33.55 225,783
Jan 04 2024 34.01 0.51 1.52% 33.62 34.07 33.415 124,721
Jan 03 2024 33.50 -0.75 -2.19% 33.76 33.87 33.35 196,960
Jan 02 2024 34.25 -0.61 -1.75% 34.53 34.6395 34.07 142,687
Dec 29 2023 34.86 -1.22 -3.38% 35.88 36.2734 34.59 210,560

Your Recent History

Delayed Upgrade Clock