TTGT

Historical Stock Prices

$7.45
*  
0.61
7.57%
Get TTGT Alerts
*Delayed - data as of Feb. 5, 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 05-NOV-2015 TO 05-FEB-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.
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
01/27/2016 7.79 7.845 7.6 7.61 26,882
01/26/2016 7.84 7.9 7.72 7.84 22,618
01/25/2016 7.87 7.89 7.73 7.79 35,287
01/22/2016 7.99 8.18 7.88 7.95 48,881
01/21/2016 7.88 8.18 7.81 7.9 61,711
01/20/2016 7.79 7.95 7.38 7.85 145,125
01/19/2016 8.01 8.23 7.36 7.85 100,996
01/15/2016 7.45 8.01 7.43 7.93 461,079
01/14/2016 7.57 7.81 7.53 7.68 32,049
01/13/2016 7.9 7.93 7.47 7.51 170,289
01/12/2016 8.54 8.55 7.82 7.89 203,188
01/11/2016 8.48 8.5695 8.35 8.44 151,284
01/08/2016 8.68 8.73 8.06 8.45 56,705
01/07/2016 8.57 8.8 8.33 8.68 99,695
01/06/2016 8.75 8.8589 8.55 8.71 99,389
01/05/2016 8.55 8.93 8.45 8.8 125,907
01/04/2016 7.95 8.53 7.94 8.51 121,607
12/31/2015 8.09 8.2 8.03 8.03 65,740
12/30/2015 8.23 8.26 8.09 8.1 46,634
12/29/2015 8.34 8.34 8.12 8.19 42,110
12/28/2015 8.07 8.31 8.07 8.19 48,939
12/24/2015 8.09 8.22 8.07 8.13 7,542
12/23/2015 8.03 8.13 8.03 8.07 15,252
12/22/2015 7.92 8 7.78 8 35,772
12/21/2015 7.98 7.99 7.89 7.93 35,869
12/18/2015 8.24 8.32 7.89 7.93 130,326
12/17/2015 8.32 8.44 8.25 8.28 38,219
12/16/2015 8.23 8.42 8.23 8.42 26,404
12/15/2015 8.04 8.26 8 8.17 125,471
12/14/2015 8.02 8.07 7.9 7.98 99,863
12/11/2015 8.14 8.31 7.92 7.94 87,039
12/10/2015 8.56 8.61 8.28 8.29 63,862
12/09/2015 8.71 8.715 8.44 8.54 53,743
12/08/2015 8.8 8.87 8.7 8.72 53,803
12/07/2015 8.89 8.96 8.83 8.88 102,216
12/04/2015 8.74 8.93 8.72 8.9 60,237
12/03/2015 8.91 8.91 8.71 8.75 81,522
12/02/2015 8.72 8.99 8.69 8.89 95,034
12/01/2015 8.71 8.75 8.63 8.7 93,745
11/30/2015 8.72 8.78 8.515 8.65 157,073
11/27/2015 8.35 8.76 8.33 8.7 36,555
11/25/2015 8.41 8.53 8.39 8.41 88,625
11/24/2015 8.28 8.44 8.27 8.42 86,717
11/23/2015 8.28 8.5 8.16 8.34 228,746
11/20/2015 8.07 8.42 8.07 8.32 109,543
11/19/2015 8.03 8.14 7.99 8.03 117,015
11/18/2015 8.02 8.1 7.92 8.03 156,818
11/17/2015 8.01 8.105 7.94 8.02 77,094
11/16/2015 7.96 8.09 7.88 8.03 66,908
11/13/2015 7.92 8.08 7.92 8.02 91,146
11/12/2015 7.99 8.05 7.92 7.99 106,915
11/11/2015 8.06 8.06 7.99 8.04 124,483
11/10/2015 8.71 8.73 7.92 8.03 172,692
11/09/2015 9.5 9.5 9.27 9.29 53,932
11/06/2015 9.08 9.55 9.08 9.5 111,524
11/05/2015 9.24 9.285 9.11 9.14 87,070
*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?