TechTarget Inc. (TTGT)
NASDAQ: TTGT
· Real-Time Price · USD
5.64
-0.01 (-0.18%)
At close: Sep 05, 2025, 3:59 PM
5.54
-1.77%
After-hours: Sep 05, 2025, 07:55 PM EDT
TTGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.67 | 5.94 | 5.59 | 5.64 | 5.64 | -0.18% | 505,692 |
| Sep 4, 2025 | 5.51 | 5.69 | 5.42 | 5.65 | 5.65 | 2.17% | 472,529 |
| Sep 3, 2025 | 5.60 | 5.70 | 5.39 | 5.53 | 5.53 | -1.95% | 683,527 |
| Sep 2, 2025 | 5.76 | 5.97 | 5.60 | 5.64 | 5.64 | -4.41% | 697,600 |
| Aug 29, 2025 | 5.75 | 6.23 | 5.70 | 5.90 | 5.90 | 0.51% | 772,500 |
| Aug 28, 2025 | 6.12 | 6.12 | 5.79 | 5.87 | 5.87 | -3.45% | 845,407 |
| Aug 27, 2025 | 6.15 | 6.20 | 6.00 | 6.08 | 6.08 | -1.46% | 535,100 |
| Aug 26, 2025 | 6.11 | 6.24 | 6.07 | 6.17 | 6.17 | -0.80% | 732,814 |
| Aug 25, 2025 | 6.18 | 6.29 | 6.10 | 6.22 | 6.22 | -0.32% | 530,800 |
| Aug 22, 2025 | 5.99 | 6.43 | 5.99 | 6.24 | 6.24 | 3.65% | 679,100 |
| Aug 21, 2025 | 6.12 | 6.12 | 5.85 | 6.02 | 6.02 | -0.66% | 388,186 |
| Aug 20, 2025 | 6.06 | 6.17 | 5.81 | 6.06 | 6.06 | -0.16% | 652,824 |
| Aug 19, 2025 | 6.26 | 6.26 | 6.00 | 6.07 | 6.07 | -2.41% | 568,413 |
| Aug 18, 2025 | 6.09 | 6.31 | 6.09 | 6.22 | 6.22 | 1.97% | 444,200 |
| Aug 15, 2025 | 5.99 | 6.15 | 5.96 | 6.10 | 6.10 | 1.67% | 515,000 |
| Aug 14, 2025 | 6.02 | 6.13 | 5.68 | 6.00 | 6.00 | -1.15% | 618,178 |
| Aug 13, 2025 | 5.81 | 6.55 | 5.65 | 6.07 | 6.07 | 5.20% | 793,900 |
| Aug 12, 2025 | 6.15 | 6.21 | 5.55 | 5.77 | 5.77 | -9.56% | 1,612,092 |
| Aug 11, 2025 | 6.41 | 6.58 | 6.30 | 6.38 | 6.38 | 0.79% | 607,433 |
| Aug 8, 2025 | 6.50 | 6.60 | 6.21 | 6.33 | 6.33 | -2.16% | 427,695 |