TechTarget Inc (TTGT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -5.04682622268 | 19.22 | 20.39 | 18.2 | 181010 | 19.2089101 | CS |
| 4 | -3.46 | -15.9373560571 | 21.71 | 22.51 | 18.2 | 299284 | 19.78251463 | CS |
| 12 | -9.79 | -34.9144079886 | 28.04 | 33.96 | 18.2 | 210741 | 24.69110818 | CS |
| 26 | -13.13 | -41.8419375398 | 31.38 | 35.105 | 18.2 | 174034 | 25.7818841 | CS |
| 52 | -16.41 | -47.345643393 | 34.66 | 41.93 | 18.2 | 143666 | 28.27585971 | CS |
| 156 | -64.07 | -77.8304178814 | 82.32 | 91.95 | 18.2 | 197626 | 42.79315428 | CS |
| 260 | -6.77 | -27.0583533173 | 25.02 | 111.44 | 16.815 | 210110 | 48.96222423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731627300 | 29.3 | -3.01 | -9.32 | 32.36 | 32.653599 | 29.22 | 120570 |
| 1731540900 | 32.31 | 0.71 | 2.25 | 29.47 | 32.5283 | 28.6773 | 182856 |
| 1731454500 | 31.6 | -0.01 | -0.03 | 31.58 | 31.87 | 31.09 | 173362 |
| 1731368100 | 31.61 | 1.94 | 6.54 | 29.99 | 31.71 | 29.65 | 174891 |
| 1731108900 | 29.67 | 0.08 | 0.27 | 29.665 | 30 | 29.665 | 107721 |
| 1731022500 | 29.59 | -0.4 | -1.33 | 29.925 | 30.22 | 29.33 | 117981 |
| 1730936100 | 29.99 | 1.49 | 5.23 | 30.19 | 30.39 | 29.78 | 198374 |
| 1730849700 | 28.5 | 0.19 | 0.67 | 28.3 | 28.68 | 28.25 | 89404 |
| 1730763300 | 28.31 | -0.04 | -0.14 | 28.24 | 28.92 | 28.02 | 95529 |
| 1730500500 | 28.35 | -0.6 | -2.06 | 28.95 | 29.01 | 27.955 | 152933 |
| 1730414100 | 28.945 | -0.81 | -2.71 | 29.65 | 29.68 | 28.585 | 147227 |
| 1730327700 | 29.75 | -0.26 | -0.87 | 30.35 | 30.42 | 29.525 | 99751 |
| 1730241300 | 30.01 | 0.26 | 0.87 | 29.09 | 30.11 | 29.09 | 99816 |
| 1730154900 | 29.75 | -0.28 | -0.93 | 30.38 | 30.61 | 29.05 | 96436 |
| 1729895700 | 30.03 | 0.6 | 2.04 | 29.68 | 30.52 | 29.54 | 130619 |
| 1729809300 | 29.43 | 0.15 | 0.51 | 28.71 | 29.45 | 28.7 | 152565 |
| 1729722900 | 29.28 | 0.18 | 0.62 | 28.9 | 29.33 | 28.5 | 122964 |
| 1729636500 | 29.1 | -0.1 | -0.34 | 29.03 | 30 | 29.03 | 170027 |
| 1729550100 | 29.2 | 0.2 | 0.69 | 29.07 | 29.25 | 28.53 | 179872 |
| 1729290900 | 29 | 0.9 | 3.20 | 28.04 | 29.01 | 27.89 | 212693 |
| 1729204500 | 28.1 | 0.62 | 2.26 | 27.43 | 28.14 | 26.8975 | 115888 |
| 1729118100 | 27.48 | -0.35 | -1.26 | 27.84 | 27.87 | 26.85 | 193158 |
| 1729031700 | 27.83 | 2.67 | 10.61 | 25.94 | 28.08 | 25.94 | 480470 |
| 1728945300 | 25.16 | 1.15 | 4.79 | 24.07 | 25.54 | 23.89 | 204672 |
| 1728686100 | 24.01 | 0.86 | 3.71 | 23.18 | 24.4 | 23.18 | 138070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
