TechTarget Inc. (TTGT)
18.40
0.56 (3.14%)
At close: Jan 15, 2025, 10:02 AM
TTGT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.06 | 18.18 | 17.63 | 17.84 | 0.12 | 0.68% | 132,739 |
| Jan 13, 2025 | 17.97 | 18.26 | 17.21 | 17.72 | -0.53 | -2.90% | 409,300 |
| Jan 10, 2025 | 18.24 | 18.45 | 17.93 | 18.25 | -0.49 | -2.61% | 199,612 |
| Jan 8, 2025 | 18.47 | 19.66 | 18.47 | 18.74 | -0.19 | -1.00% | 204,103 |
| Jan 7, 2025 | 19.27 | 19.48 | 18.63 | 18.93 | -0.33 | -1.71% | 176,347 |
| Jan 6, 2025 | 19.99 | 20.39 | 19.23 | 19.26 | -0.72 | -3.60% | 166,748 |
| Jan 3, 2025 | 19.22 | 20.14 | 18.58 | 19.98 | 0.58 | 2.99% | 178,200 |
| Jan 2, 2025 | 20.14 | 20.14 | 19.18 | 19.40 | -0.42 | -2.12% | 123,844 |
| Dec 31, 2024 | 20.07 | 20.84 | 19.68 | 19.82 | -0.27 | -1.34% | 205,109 |
| Dec 30, 2024 | 18.99 | 20.17 | 18.99 | 20.09 | 0.61 | 3.13% | 258,306 |
| Dec 27, 2024 | 19.68 | 20.49 | 19.27 | 19.48 | 0.59 | 3.12% | 211,206 |
| Dec 26, 2024 | 18.26 | 19.04 | 18.26 | 18.89 | 0.43 | 2.33% | 241,100 |
| Dec 24, 2024 | 19.02 | 19.11 | 18.30 | 18.46 | -0.80 | -4.15% | 167,013 |
| Dec 23, 2024 | 19.80 | 20.00 | 19.08 | 19.26 | -0.29 | -1.48% | 277,202 |
| Dec 20, 2024 | 19.96 | 20.86 | 19.53 | 19.55 | -0.79 | -3.88% | 706,278 |
| Dec 19, 2024 | 20.30 | 21.38 | 19.80 | 20.34 | 0.25 | 1.24% | 347,202 |
| Dec 18, 2024 | 20.48 | 21.48 | 19.85 | 20.09 | -0.14 | -0.69% | 533,800 |
| Dec 17, 2024 | 20.26 | 20.60 | 19.57 | 20.23 | 0.03 | 0.15% | 280,800 |
| Dec 16, 2024 | 21.07 | 21.30 | 19.90 | 20.20 | -1.13 | -5.30% | 769,218 |
| Dec 13, 2024 | 21.71 | 22.51 | 20.77 | 21.33 | -0.63 | -2.87% | 245,100 |
| Dec 12, 2024 | 22.16 | 22.89 | 21.55 | 21.96 | -0.32 | -1.44% | 271,943 |
| Dec 11, 2024 | 22.94 | 23.09 | 22.17 | 22.28 | -0.52 | -2.28% | 273,400 |
| Dec 10, 2024 | 23.55 | 23.78 | 22.70 | 22.80 | -0.68 | -2.90% | 292,900 |
| Dec 9, 2024 | 25.28 | 26.57 | 23.44 | 23.48 | -2.06 | -8.07% | 264,228 |
| Dec 6, 2024 | 26.41 | 26.92 | 25.25 | 25.54 | -1.22 | -4.56% | 286,600 |
| Dec 5, 2024 | 24.50 | 28.44 | 24.32 | 26.76 | 2.29 | 9.36% | 374,000 |
| Dec 4, 2024 | 24.71 | 26.22 | 24.39 | 24.47 | -0.82 | -3.24% | 210,900 |
| Dec 3, 2024 | 33.08 | 33.08 | 22.01 | 25.29 | -6.25 | -19.82% | 350,400 |
| Dec 2, 2024 | 32.00 | 32.28 | 31.38 | 31.54 | -0.57 | -1.78% | 129,800 |
| Nov 29, 2024 | 31.17 | 32.25 | 31.17 | 32.11 | 0.91 | 2.92% | 58,600 |
| Nov 27, 2024 | 33.37 | 33.96 | 30.99 | 31.20 | -1.68 | -5.11% | 155,900 |
| Nov 26, 2024 | 32.96 | 33.43 | 32.63 | 32.88 | -0.31 | -0.93% | 123,135 |
| Nov 25, 2024 | 32.86 | 33.93 | 32.48 | 33.19 | 0.75 | 2.31% | 174,719 |
| Nov 22, 2024 | 31.02 | 32.76 | 31.02 | 32.44 | 1.49 | 4.81% | 180,920 |
| Nov 21, 2024 | 30.06 | 31.37 | 29.78 | 30.95 | 0.95 | 3.17% | 136,492 |
| Nov 20, 2024 | 30.42 | 30.92 | 29.77 | 30.00 | -0.52 | -1.70% | 147,823 |
| Nov 19, 2024 | 29.70 | 30.75 | 29.56 | 30.52 | 0.68 | 2.28% | 105,600 |
| Nov 18, 2024 | 29.29 | 30.02 | 28.60 | 29.84 | 0.83 | 2.86% | 176,300 |
| Nov 15, 2024 | 29.30 | 29.30 | 27.97 | 29.01 | -0.29 | -0.99% | 185,419 |
| Nov 14, 2024 | 32.36 | 33.12 | 29.22 | 29.30 | -3.01 | -9.32% | 122,359 |
| Nov 13, 2024 | 31.11 | 32.53 | 28.68 | 32.31 | 0.71 | 2.25% | 185,000 |
| Nov 12, 2024 | 31.58 | 31.87 | 31.09 | 31.60 | -0.01 | -0.03% | 173,600 |
| Nov 11, 2024 | 29.99 | 31.71 | 29.65 | 31.61 | 1.94 | 6.54% | 175,100 |
| Nov 8, 2024 | 29.73 | 30.00 | 29.67 | 29.67 | 0.08 | 0.27% | 108,725 |
| Nov 7, 2024 | 30.04 | 30.22 | 29.33 | 29.59 | -0.40 | -1.33% | 118,900 |
| Nov 6, 2024 | 30.14 | 30.39 | 29.78 | 29.99 | 1.49 | 5.23% | 200,200 |
| Nov 5, 2024 | 28.30 | 28.68 | 28.25 | 28.50 | 0.19 | 0.67% | 89,900 |
| Nov 4, 2024 | 28.24 | 28.92 | 28.14 | 28.31 | -0.04 | -0.14% | 95,600 |
| Nov 1, 2024 | 28.95 | 29.20 | 27.96 | 28.35 | -0.60 | -2.07% | 154,700 |
| Oct 31, 2024 | 29.60 | 29.68 | 28.59 | 28.95 | -0.80 | -2.69% | 149,300 |