TTGT

TechTarget, Inc. Historical Stock Prices

$8.54
*  
0.06
0.7%
Get TTGT Alerts
*Delayed - data as of Aug. 21, 2014 15:02 ET  -  Find a broker to begin trading TTGT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    TTGT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
15:02  8.50  8.625  8.44  8.54 75,718
08/20/2014 8.42 8.61 8.3 8.6 129,338
08/19/2014 8.51 8.65 8.37 8.46 207,556
08/18/2014 8.3 8.56 8.25 8.48 84,085
08/15/2014 8.48 8.54 8.17 8.23 128,374
08/14/2014 8.45 8.6899 8.31 8.41 175,685
08/13/2014 8.21 8.5 8.19 8.47 212,709
08/12/2014 8.1 8.2325 8.05 8.16 64,008
08/11/2014 7.97 8.2 7.91 8.18 220,026
08/08/2014 7.78 7.92 7.71 7.91 106,997
08/07/2014 7.87 7.98 7.38 7.75 253,467
08/06/2014 7 7.856 6.79 7.83 278,814
08/05/2014 7.92 7.95 7.76 7.88 107,580
08/04/2014 7.65 8.02 7.585 7.97 91,116
08/01/2014 7.64 7.78 7.55 7.63 62,638
07/31/2014 7.63 7.84 7.56 7.6 44,584
07/30/2014 7.96 7.96 7.72 7.75 43,275
07/29/2014 7.75 7.9 7.75 7.87 42,103
07/28/2014 7.98 8.15 7.7 7.75 44,254
07/25/2014 8 8.11 7.87 7.95 97,323
07/24/2014 8.04 8.21 8 8.02 30,161
07/23/2014 8 8.28 7.92 8.12 73,991
07/22/2014 8.08 8.17 7.86 8 81,237
07/21/2014 8.1 8.29 7.678 8.03 66,046
07/18/2014 8.06 8.29 8.04 8.16 64,652
07/17/2014 8.38 8.56 8.07 8.1 41,114
07/16/2014 8.53 8.5595 8.4 8.44 69,968
07/15/2014 8.48 8.51 8.3 8.48 52,359
07/14/2014 8.27 8.53 8.14 8.51 64,809
07/11/2014 8.37 8.56 8.16 8.17 34,527
07/10/2014 8.44 8.72 8 8.41 65,130
07/09/2014 8.7 8.72 8.6 8.63 37,929
07/08/2014 8.63 8.68 8.49 8.68 88,577
07/07/2014 9.11 9.11 8.51 8.67 103,260
07/03/2014 8.69 8.82 8.586 8.74 69,892
07/02/2014 8.78 8.82 8.6 8.7 160,119
07/01/2014 8.95 9.088 8.81 8.84 219,409
06/30/2014 8.8 8.98 8.78 8.82 124,737
06/27/2014 8.91 9 8.75 8.85 660,051
06/26/2014 8.49 8.95 8.45 8.91 160,992
06/25/2014 8.09 8.49 8.09 8.45 115,330
06/24/2014 8.21 8.31 8.07 8.13 76,718
06/23/2014 8.28 8.28 7.8 8.22 173,061
06/20/2014 7.59 8.4 7.54 8.34 433,388
06/19/2014 8.13 8.19 6.795 7.535 1,118,675
06/18/2014 8.1 8.2 8.05 8.12 102,074
06/17/2014 7.92 8.1 7.87 8.07 97,168
06/16/2014 7.79 8.01 7.79 7.91 126,537
06/13/2014 8.14 8.14 7.76 7.91 160,014
06/12/2014 8.43 8.43 7.99 8.08 123,540
06/11/2014 8.46 8.54 8.36 8.43 93,720
06/10/2014 8.37 8.46 8.37 8.46 107,032
06/09/2014 8.28 8.4295 8.27 8.37 82,846
06/06/2014 8.35 8.38 8.24 8.37 117,769
06/05/2014 8.19 8.34 8.12 8.3 96,059
06/04/2014 8.11 8.17 8.06 8.15 54,320
06/03/2014 8.01 8.18 7.99 8.16 131,777
06/02/2014 7.99 8.26 7.6 8.05 210,430
05/30/2014 7.87 8.03 7.7328 7.96 342,373
05/29/2014 7.52 7.93 7.52 7.86 282,937
05/28/2014 7.23 7.57 7.145 7.47 200,633
05/27/2014 7.1 7.27 6.95 7.19 189,901
05/23/2014 6.87 7.24 6.75 6.99 248,732
05/22/2014 6.51 6.99 6.51 6.75 1,256,801
05/21/2014 6.57 6.8 6.37 6.395 105,169
05/20/2014 6.79 6.87 6.39 6.58 104,694
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?