TechTarget Inc. (TTGT)
NASDAQ: TTGT
· Real-Time Price · USD
5.72
0.16 (2.88%)
At close: Oct 03, 2025, 3:59 PM
5.77
0.87%
After-hours: Oct 03, 2025, 05:55 PM EDT
TTGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.53 | 5.67 | 5.51 | 5.56 | 5.56 | 0.00% | 463,788 |
| Oct 1, 2025 | 5.73 | 5.84 | 5.56 | 5.56 | 5.56 | -4.30% | 627,775 |
| Sep 30, 2025 | 5.94 | 6.01 | 5.58 | 5.81 | 5.81 | -3.17% | 747,221 |
| Sep 29, 2025 | 5.71 | 6.21 | 5.56 | 6.00 | 6.00 | 5.63% | 757,500 |
| Sep 26, 2025 | 5.70 | 5.85 | 5.57 | 5.68 | 5.68 | -1.22% | 656,618 |
| Sep 25, 2025 | 6.00 | 6.02 | 5.62 | 5.75 | 5.75 | -5.89% | 736,800 |
| Sep 24, 2025 | 6.61 | 6.61 | 5.91 | 6.11 | 6.11 | -6.57% | 563,449 |
| Sep 23, 2025 | 6.94 | 7.00 | 6.44 | 6.54 | 6.54 | -4.66% | 533,340 |
| Sep 22, 2025 | 6.73 | 6.95 | 6.33 | 6.86 | 6.86 | 1.93% | 508,506 |
| Sep 19, 2025 | 6.98 | 7.00 | 6.59 | 6.73 | 6.73 | -3.58% | 4,725,900 |
| Sep 18, 2025 | 6.83 | 7.15 | 6.79 | 6.98 | 6.98 | 3.10% | 876,409 |
| Sep 17, 2025 | 6.53 | 6.99 | 6.47 | 6.77 | 6.77 | 3.36% | 877,282 |
| Sep 16, 2025 | 6.22 | 6.70 | 6.09 | 6.55 | 6.55 | 7.73% | 706,045 |
| Sep 15, 2025 | 6.13 | 6.53 | 6.02 | 6.08 | 6.08 | 1.84% | 732,301 |
| Sep 12, 2025 | 6.03 | 6.13 | 5.76 | 5.97 | 5.97 | -0.50% | 516,981 |
| Sep 11, 2025 | 5.67 | 6.02 | 5.56 | 6.00 | 6.00 | 6.19% | 651,404 |
| Sep 10, 2025 | 5.94 | 5.94 | 5.54 | 5.65 | 5.65 | -4.56% | 676,349 |
| Sep 9, 2025 | 5.89 | 5.95 | 5.55 | 5.92 | 5.92 | 0.51% | 662,172 |
| Sep 8, 2025 | 5.59 | 5.90 | 5.45 | 5.89 | 5.89 | 4.43% | 795,729 |
| Sep 5, 2025 | 5.67 | 5.94 | 5.59 | 5.64 | 5.64 | -0.18% | 513,036 |
Page 1 of 136