TechTarget 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 | -2.36 | -12.9884424876 | 18.17 | 18.2799 | 15.81 | 174575 | 17.14215317 | CS |
| 4 | -2.09 | -11.6759776536 | 17.9 | 19.29 | 15.81 | 207155 | 17.5751107 | CS |
| 12 | -15.21 | -49.0328820116 | 31.02 | 33.96 | 15.81 | 249982 | 20.6080175 | CS |
| 26 | -10.99 | -41.0074626866 | 26.8 | 33.96 | 15.81 | 193341 | 23.3178302 | CS |
| 52 | -16.81 | -51.532801962 | 32.62 | 35.105 | 15.81 | 144464 | 25.66121802 | CS |
| 156 | -60.13 | -79.180932315 | 75.94 | 85 | 15.81 | 196803 | 40.25329271 | CS |
| 260 | -10.86 | -40.7199100112 | 26.67 | 111.44 | 15.81 | 211180 | 48.69430838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 15.81 | -0.87 | -5.22 | 16.6279 | 17.06 | 15.69 | 177024 |
| 1739489700 | 16.68 | -0.5 | -2.91 | 17.22 | 17.26 | 16.524999 | 155563 |
| 1739403300 | 17.18 | 0.13 | 0.76 | 16.92 | 17.53 | 16.43 | 255409 |
| 1739316900 | 17.05 | -0.47 | -2.68 | 16.34 | 17.62 | 16.34 | 142423 |
| 1739230500 | 17.52 | 0.26 | 1.51 | 17.39 | 17.99 | 17.2638 | 146397 |
| 1738971300 | 17.26 | -0.86 | -4.75 | 18.11 | 18.2799 | 17.2 | 165913 |
| 1738884900 | 18.12 | -0.08 | -0.44 | 18.58 | 18.58 | 17.795 | 458473 |
| 1738798500 | 18.2 | 0.67 | 3.82 | 17.57 | 18.69 | 17.34 | 226614 |
| 1738712100 | 17.53 | 0.44 | 2.57 | 17.02 | 17.585 | 16.895 | 133448 |
| 1738625700 | 17.09 | 0.06 | 0.35 | 16.69 | 17.43 | 16.66 | 161570 |
| 1738366500 | 17.03 | -0.36 | -2.07 | 17.2 | 17.3 | 16.6153 | 170119 |
| 1738280100 | 17.39 | 0.28 | 1.64 | 17.29 | 17.94 | 17.0571 | 129899 |
| 1738193700 | 17.11 | -0.25 | -1.44 | 17.11 | 17.4 | 16.59 | 126919 |
| 1738107300 | 17.36 | -0.41 | -2.31 | 17.91 | 18.11 | 17.1501 | 213407 |
| 1738020900 | 17.77 | -0.31 | -1.71 | 17.8 | 18.6547 | 17.67 | 315033 |
| 1737761700 | 18.08 | 0.45 | 2.55 | 17.83 | 19.29 | 17.83 | 310177 |
| 1737675300 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1737588900 | 17.63 | -0.25 | -1.40 | 17.65 | 17.98 | 17.41 | 160499 |
| 1737502500 | 17.88 | 0.49 | 2.82 | 17.32 | 18.1 | 17.32 | 304969 |
| 1737156900 | 17.39 | -0.5 | -2.79 | 17.9 | 18.09 | 17.1789 | 133985 |
| 1737070500 | 17.89 | 0.45 | 2.58 | 17.71 | 18.195 | 17.5 | 314836 |
| 1736984100 | 17.44 | -0.4 | -2.24 | 18.33 | 18.55 | 17.38 | 543091 |
| 1736897700 | 17.84 | 0.12 | 0.68 | 17.67 | 18.18 | 17.6 | 138097 |
| 1736811300 | 17.72 | -0.53 | -2.90 | 17.97 | 18.26 | 17.21 | 409280 |
| 1736552100 | 18.25 | -0.49 | -2.61 | 18.36 | 18.455 | 17.935 | 196704 |
| 1736379300 | 18.74 | -0.19 | -1.00 | 19.0292 | 19.66 | 18.52 | 201667 |
| 1736292900 | 18.93 | -0.33 | -1.71 | 19.48 | 19.48 | 18.63 | 174847 |
| 1736206500 | 19.26 | -0.72 | -3.60 | 20.1 | 20.39 | 19.23 | 165346 |
| 1735947300 | 19.98 | 0.58 | 2.99 | 19.44 | 20.14 | 18.58 | 172734 |
| 1735860900 | 19.4 | -0.42 | -2.12 | 20.055 | 20.055 | 19.18 | 122402 |
| 1735688100 | 19.82 | -0.27 | -1.34 | 20.07 | 20.835 | 19.68 | 205108 |
| 1735601700 | 20.09 | 0.61 | 3.13 | 18.99 | 20.17 | 18.99 | 257363 |
| 1735342500 | 19.48 | 0.59 | 3.15 | 19.94 | 20.49 | 19.27 | 201566 |
| 1735256100 | 18.885 | 0.43 | 2.30 | 18.36 | 19.038 | 18.26 | 238795 |
| 1735077840 | 18.46 | -0.8 | -4.15 | 19.02 | 19.11 | 18.3 | 167013 |
| 1734996900 | 19.26 | -0.29 | -1.48 | 19.8 | 19.97 | 19.08 | 276609 |
| 1734737700 | 19.55 | -0.79 | -3.88 | 20.58 | 20.86 | 19.53 | 677571 |
| 1734651300 | 20.34 | 0.25 | 1.24 | 21.11 | 21.38 | 19.8 | 345605 |
| 1734564900 | 20.09 | -0.14 | -0.69 | 20.49 | 21.48 | 19.85 | 532234 |
| 1734478500 | 20.23 | 0.03 | 0.15 | 20.26 | 20.6 | 19.57 | 280699 |
| 1734392100 | 20.2 | -1.13 | -5.30 | 21.07 | 21.3 | 19.9 | 769171 |
| 1734132900 | 21.33 | -0.63 | -2.87 | 22.245 | 22.245 | 20.77 | 241279 |
| 1734046500 | 21.96 | -0.32 | -1.44 | 22.47 | 22.585 | 21.55 | 270883 |
| 1733960100 | 22.28 | -0.52 | -2.28 | 23.05 | 23.085 | 22.17 | 272345 |
| 1733873700 | 22.8 | -0.68 | -2.90 | 23.67 | 23.715 | 22.7 | 289941 |
| 1733787300 | 23.48 | -2.06 | -8.07 | 26.29 | 26.57 | 23.44 | 261831 |
| 1733528100 | 25.54 | -1.22 | -4.56 | 26.68 | 26.92 | 25.25 | 285665 |
| 1733441700 | 26.76 | 2.29 | 9.36 | 24.5 | 28.4358 | 24.5 | 367955 |
| 1733355300 | 24.47 | -0.82 | -3.24 | 25.02 | 26.22 | 24.39 | 208823 |
| 1733268900 | 25.29 | -6.25 | -19.82 | 33.077474 | 33.077474 | 22.01 | 350055 |
| 1733182500 | 31.54 | -0.57 | -1.78 | 32 | 32.28 | 31.38 | 128987 |
| 1732917840 | 32.11 | 0.91 | 2.92 | 31.17 | 32.25 | 31.17 | 58179 |
| 1732750500 | 31.2 | -1.68 | -5.11 | 33.369999 | 33.96 | 30.99 | 155878 |
| 1732664100 | 32.88 | -0.31 | -0.93 | 32.79 | 33.43 | 32.63 | 121364 |
| 1732577700 | 33.189999 | 0.75 | 2.31 | 32.86 | 33.93 | 32.6 | 173154 |
| 1732318500 | 32.439999 | 1.49 | 4.81 | 31.65 | 32.759999 | 31.03 | 180157 |
| 1732232100 | 30.95 | 0.95 | 3.17 | 30.06 | 31.365 | 29.78 | 136355 |
| 1732145700 | 30 | -0.52 | -1.70 | 30.63 | 30.92 | 29.77 | 147029 |
| 1732059300 | 30.52 | 0.68 | 2.28 | 29.785 | 30.745 | 29.785 | 103441 |
| 1731972900 | 29.84 | 0.83 | 2.86 | 29.29 | 30.02 | 28.6 | 176232 |
| 1731713700 | 29.01 | -0.29 | -0.99 | 29.3 | 29.3 | 27.97 | 184596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
