TTGT

Tech Target Historical Data

TTGT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 89.42 1.30 1.48% 89.20 90.93 88.50 418,073
Sep 16 2021 88.12 0.66 0.75% 87.45 88.6116 86.16 87,037
Sep 15 2021 87.46 2.26 2.65% 85.59 88.135 85.15 116,268
Sep 14 2021 85.20 0.12 0.14% 85.60 86.42 84.505 76,340
Sep 13 2021 85.08 0.14 0.16% 85.76 85.84 83.18 93,666
Sep 10 2021 84.94 -1.94 -2.23% 87.76 87.76 84.92 95,404
Sep 09 2021 86.88 0.59 0.68% 86.73 88.36 85.21 105,177
Sep 08 2021 86.29 0.49 0.57% 85.17 87.33 85.002 79,642
Sep 07 2021 85.80 -4.59 -5.08% 90.39 92.755 85.73 232,960
Sep 06 2021 90.39 0.00 +0.00% 87.27 90.68 86.701 0
Sep 03 2021 90.39 2.80 3.2% 87.27 90.68 86.701 210,606
Sep 02 2021 87.59 2.61 3.07% 85.44 87.94 84.61 185,954
Sep 01 2021 84.98 0.40 0.47% 84.26 86.10 83.67 204,976
Aug 31 2021 84.58 1.67 2.01% 82.54 84.72 80.881 172,828
Aug 30 2021 82.91 1.01 1.23% 81.97 84.12 81.40 144,427
Aug 27 2021 81.90 4.88 6.34% 77.59 81.98 77.59 205,105
Aug 26 2021 77.02 0.02 0.03% 75.67 77.77 75.67 152,402
Aug 25 2021 77.00 0.54 0.71% 76.80 77.30 76.06 97,835
Aug 24 2021 76.46 -0.06 -0.08% 76.50 77.32 75.36 120,554
Aug 23 2021 76.52 3.43 4.69% 73.73 76.58 73.68 164,781
Aug 20 2021 73.09 0.65 0.9% 72.34 73.90 71.44 117,156
Aug 19 2021 72.44 -2.81 -3.73% 73.285 74.12 71.60 159,781
Aug 18 2021 75.25 -1.67 -2.17% 75.95 77.36 75.25 96,480
Aug 17 2021 76.92 -0.69 -0.89% 75.87 77.78 74.6548 169,862
Aug 16 2021 77.61 -0.37 -0.47% 77.69 78.10 75.05 136,531
Aug 13 2021 77.98 -2.98 -3.68% 80.50 80.50 77.45 89,385
Aug 12 2021 80.96 1.12 1.4% 76.85 81.22 76.85 183,596
Aug 11 2021 79.84 -0.94 -1.16% 78.85 79.98 78.645 142,203
Aug 10 2021 80.78 -1.13 -1.38% 80.01 81.97 80.00 140,165
Aug 09 2021 81.91 0.51 0.63% 81.79 82.76 80.51 111,055
Aug 06 2021 81.40 -1.53 -1.84% 83.00 83.28 79.60 152,403
Aug 05 2021 82.93 9.34 12.69% 80.25 84.01 78.3801 235,257
Aug 04 2021 73.59 0.90 1.24% 72.02 73.875 72.02 82,246
Aug 03 2021 72.69 -0.36 -0.49% 73.30 73.30 70.92 91,413
Aug 02 2021 73.05 -0.03 -0.04% 73.57 74.29 72.78 66,672
Jul 30 2021 73.08 -1.13 -1.52% 73.64 74.7537 72.68 70,844
Jul 29 2021 74.21 0.07 0.09% 74.17 75.97 73.8201 45,942
Jul 28 2021 74.14 2.13 2.96% 72.50 74.70 72.31 55,563
Jul 27 2021 72.01 -2.90 -3.87% 74.53 74.53 70.44 66,345
Jul 26 2021 74.91 0.54 0.73% 74.75 75.47 73.63 74,448
Jul 23 2021 74.37 1.25 1.71% 73.77 74.9599 72.59 49,920
Jul 22 2021 73.12 -1.21 -1.63% 73.97 73.97 72.01 75,175
Jul 21 2021 74.33 1.53 2.1% 73.01 74.53 73.01 77,700
Jul 20 2021 72.80 1.73 2.43% 71.60 73.925 70.05 109,127
Jul 19 2021 71.07 0.63 0.89% 69.16 71.725 68.65 112,248
Jul 16 2021 70.44 -1.07 -1.5% 72.51 72.51 70.37 55,575
Jul 15 2021 71.51 -0.99 -1.37% 72.63 73.49 70.62 74,602
Jul 14 2021 72.50 -1.85 -2.49% 74.87 75.29 72.15 85,317
Jul 13 2021 74.35 0.15 0.2% 74.06 75.15 73.79 92,129
Jul 12 2021 74.20 -1.79 -2.36% 76.36 76.79 73.02 88,190
Jul 09 2021 75.99 1.36 1.82% 75.12 76.45 74.07 66,507
Jul 08 2021 74.63 -1.05 -1.39% 73.69 75.63 72.35 92,957
Jul 07 2021 75.68 -1.24 -1.61% 77.47 77.64 74.74 109,594
Jul 06 2021 76.92 0.96 1.26% 75.96 77.29 74.24 78,469
Jul 05 2021 75.96 0.00 +0.00% 76.54 76.81 74.5332 0
Jul 02 2021 75.96 0.46 0.61% 76.54 76.81 74.5332 91,663
Jul 01 2021 75.50 -1.99 -2.57% 77.47 78.035 75.32 227,902
Jun 30 2021 77.49 -2.76 -3.44% 79.21 80.00 77.38 161,768
Jun 29 2021 80.25 1.99 2.54% 78.72 80.42 77.9182 150,628
Jun 28 2021 78.26 -0.84 -1.06% 79.10 80.00 77.05 206,815
Jun 25 2021 79.10 0.70 0.89% 78.40 79.81 77.15 357,430
Jun 24 2021 78.40 1.41 1.83% 77.65 78.57 77.28 151,736
Jun 23 2021 76.99 2.40 3.22% 75.20 77.41 74.725 325,732
Jun 22 2021 74.59 3.86 5.46% 70.84 74.87 70.59 178,864
Jun 21 2021 70.73 1.96 2.85% 68.93 71.16 68.41 156,017


Your Recent History
NASDAQ
TTGT
Tech Targe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.