TTGT

TechTarget, Inc. Common Stock Historical Stock Prices

$7.76
*  
0.17
2.24%
Get TTGT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TTGT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.59 7.79 7.525 7.76 35,641
04/28/2016 7.33 7.67 7.33 7.59 81,495
04/27/2016 7.39 7.42 7.26 7.4 48,563
04/26/2016 7.36 7.44 7.25 7.41 19,127
04/25/2016 7.48 7.48 7.29 7.31 22,728
04/22/2016 7.5 7.52 7.42 7.47 19,749
04/21/2016 7.53 7.6 7.45 7.5 48,110
04/20/2016 7.6 7.7 7.5 7.55 16,074
04/19/2016 7.67 7.68 7.56 7.59 39,085
04/18/2016 7.56 7.68 7.51 7.62 51,509
04/15/2016 7.45 7.63 7.45 7.57 29,106
04/14/2016 7.43 7.55 7.4 7.5 25,231
04/13/2016 7.28 7.45 7.24 7.44 90,935
04/12/2016 7.09 7.25 7.0532 7.18 32,166
04/11/2016 7.23 7.298 7.1 7.11 31,671
04/08/2016 7.16 7.17 7.08 7.17 22,541
04/07/2016 7.23 7.51 7.0744 7.17 34,589
04/06/2016 7.14 7.27 7.03 7.27 21,089
04/05/2016 7.51 7.51 7.04 7.12 166,747
04/04/2016 7.35 7.41 7.11 7.26 47,965
04/01/2016 7.36 7.44 7.23 7.25 37,309
03/31/2016 7.345 7.52 7.29 7.42 97,830
03/30/2016 7.46 7.5 7.21 7.31 61,193
03/29/2016 7.02 7.42 7 7.38 42,335
03/28/2016 7.13 7.13 6.95 7.01 52,888
03/24/2016 6.98 7.1 6.9 7.07 30,955
03/23/2016 7.15 7.15 6.9658 7 44,677
03/22/2016 7.25 7.28 7.09 7.12 33,705
03/21/2016 7.51 7.51 7.25 7.26 80,665
03/18/2016 7.41 7.59 7.4 7.48 98,053
03/17/2016 7.39 7.4 7.15 7.37 73,686
03/16/2016 7.29 7.69 7.27 7.42 51,038
03/15/2016 7.19 7.23 7.1 7.14 69,922
03/14/2016 7.37 7.37 7.2 7.25 51,670
03/11/2016 7.15 7.38 7.11 7.37 24,587
03/10/2016 7.25 7.33 7.01 7.1 153,537
03/09/2016 7.2 7.35 7.2 7.26 12,783
03/08/2016 7.29 7.45 7.17 7.18 51,338
03/07/2016 7.35 7.44 7.27 7.42 27,306
03/04/2016 7.21 7.57 7.21 7.37 30,756
03/03/2016 7.45 7.515 7.32 7.43 62,679
03/02/2016 7.34 7.54 7.34 7.51 45,545
03/01/2016 7.04 7.46 7.04 7.38 88,555
02/29/2016 6.78 7.05 6.71 7.01 68,443
02/26/2016 6.83 6.88 6.73 6.77 44,153
02/25/2016 6.79 6.8 6.68 6.74 55,446
02/24/2016 6.66 6.84 6.55 6.8 48,720
02/23/2016 6.79 6.99 6.67 6.71 49,866
02/22/2016 6.86 7.015 6.63 6.78 173,207
02/19/2016 6.62 6.81 6.62 6.74 59,365
02/18/2016 6.64 6.79 6.58 6.6 65,170
02/17/2016 6.41 6.68 6.41 6.63 85,203
02/16/2016 6.32 6.44 6.2 6.4 253,616
02/12/2016 6.07 6.3 6.02 6.18 185,446
02/11/2016 6.59 6.77 5.98 5.99 503,410
02/10/2016 7.6 7.6 6.78 6.82 211,065
02/09/2016 7.2 7.2525 7.02 7.09 156,178
02/08/2016 7.4 7.4 7.15 7.24 99,243
02/05/2016 7.99 8.14 7.44 7.45 68,273
02/04/2016 8.03 8.16 8.03 8.06 28,828
02/03/2016 8 8.13 7.7675 8.06 70,504
02/02/2016 8 8.08 7.88 7.96 38,904
02/01/2016 7.86 8.19 7.73 8.1 119,173
01/29/2016 7.42 7.96 7.42 7.95 126,556
01/28/2016 7.67 7.78 7.41 7.41 61,773
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?