Quantcast
TTGT

TechTarget, Inc. Common Stock Historical Stock Prices

$16.5
*  
0.10
0.6%
Get TTGT Alerts
*Delayed - data as of Nov. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

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 16.52 16.70 16.13 16.50 429,472
11/09/2018 16.33 16.86 16.0601 16.6 770,856
11/08/2018 17.9 19.45 15.9 16.51 1,994,504
11/07/2018 20.48 20.65 19.75 20.43 319,305
11/06/2018 20.47 20.8 20.09 20.48 238,560
11/05/2018 21.18 21.26 20.15 20.45 267,604
11/02/2018 21 21.36 20.75 21.17 339,203
11/01/2018 20.45 20.91 20.19 20.87 349,501
10/31/2018 20.59 20.82 19.92 20.32 338,893
10/30/2018 19.69 20.28 19.5 20.24 303,187
10/29/2018 19.39 19.98 19.33 19.7 313,090
10/26/2018 19.43 19.64 18.94 19.18 325,619
10/25/2018 19.63 19.93 19.34 19.75 321,901
10/24/2018 20.06 20.24 19.48 19.5 578,486
10/23/2018 20.44 20.44 19.67 20.11 770,481
10/22/2018 21.16 21.17 20.2 20.79 5,550,659
10/19/2018 21.66 22.27 20.87 21.18 2,103,812
10/18/2018 19.8 19.87 19.22 19.52 362,126
10/17/2018 19.82 19.94 19.405 19.89 217,706
10/16/2018 19.44 20 19.44 19.86 310,257
10/15/2018 19.4 19.62 19.08 19.35 326,433
10/12/2018 19.37 19.72 18.94 19.4 410,563
10/11/2018 19.19 19.65 19.02 19.17 493,952
10/10/2018 19.89 19.91 19.29 19.31 540,862
10/09/2018 19.08 20.02 19.08 19.88 581,318
10/08/2018 18.91 19.21 18.72 19.13 351,071
10/05/2018 18.75 19.2 18.74 18.93 249,227
10/04/2018 19 19.2 18.51 18.84 324,017
10/03/2018 18.73 19.66 18.65 18.99 430,121
10/02/2018 19.45 19.45 18.62 18.68 511,197
10/01/2018 19.66 19.77 19.26 19.51 415,771
09/28/2018 19.58 19.74 19.2 19.42 568,755
09/27/2018 19.57 19.8232 19.13 19.34 365,174
09/26/2018 19.99 20.13 19.5 19.58 384,846
09/25/2018 19.75 20.15 19.58 20.02 191,279
09/24/2018 20.11 20.22 19.48 19.76 432,418
09/21/2018 20.15 20.4 19.91 20 841,745
09/20/2018 19.57 20.22 19.19 20.13 635,162
09/19/2018 19.24 19.42 19.02 19.4 454,528
09/18/2018 19.08 19.53 19.0742 19.3 397,530
09/17/2018 19.69 19.69 18.64 19.13 659,143
09/14/2018 20 20.25 19.47 19.77 1,137,686
09/13/2018 21.6 21.65 20 20.05 1,143,138
09/12/2018 22.1 22.46 21.56 21.59 637,960
09/11/2018 22 22.41 21.86 22.13 323,900
09/10/2018 22.01 22.31 21.85 22.15 283,342
09/07/2018 22.36 22.54 21.52 22 390,742
09/06/2018 22.69 22.84 22.17 22.41 410,326
09/05/2018 23.83 23.83 22.12 22.66 364,229
09/04/2018 23.82 24.093 23.28 23.99 514,287
08/31/2018 24 24.49 23.89 23.99 325,777
08/30/2018 24.05 24.35 23.7 23.99 865,589
08/29/2018 24.53 24.689 23.94 24 256,502
08/28/2018 24.2 24.7 23.93 24.45 406,253
08/27/2018 24 24.22 23.51 24.2 406,685
08/24/2018 24.25 24.59 23.83 23.97 355,399
08/23/2018 23.47 24.285 23.47 24.19 328,153
08/22/2018 22.95 23.72 22.81 23.53 279,409
08/21/2018 23.29 23.4 22.82 23.03 456,083
08/20/2018 23.1 23.4846 22.74 23.3 386,255
08/17/2018 22.95 23.42 22.52 22.98 924,915
08/16/2018 24.55 24.78 22.86 22.96 768,376
08/15/2018 23.98 24.58 23.5801 24.49 372,021
08/14/2018 23.08 24.56 22.82 24.31 572,168
08/13/2018 24.4 24.61 22.93 23.08 754,741
08/10/2018 23.88 25.325 23.4718 24.43 1,058,463
08/09/2018 24.1 25.06 21.1401 24.12 2,829,132
*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?

Smart Portfolio