TechTarget, Inc. - Common Stock (TTGT)
5.9600
+0.1400 (2.41%)
NASDAQ · Last Trade: Oct 26th, 12:20 AM EDT
Historical Prices For TechTarget, Inc. - Common Stock (TTGT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 5.91 | 6.07 | 5.88 | 5.96 | 342,071 | 5.96 |
| 10/23/2025 | 5.63 | 5.92 | 5.58 | 5.82 | 277,367 | 5.82 |
| 10/22/2025 | 5.85 | 5.91 | 5.51 | 5.60 | 385,006 | 5.60 |
| 10/21/2025 | 5.53 | 5.90 | 5.53 | 5.86 | 329,562 | 5.86 |
| 10/20/2025 | 5.37 | 5.64 | 5.35 | 5.55 | 316,327 | 5.55 |
| 10/17/2025 | 5.39 | 5.56 | 5.32 | 5.33 | 463,323 | 5.33 |
| 10/16/2025 | 5.59 | 5.67 | 5.42 | 5.42 | 423,477 | 5.42 |
| 10/15/2025 | 5.64 | 5.75 | 5.41 | 5.50 | 400,468 | 5.50 |
| 10/14/2025 | 5.61 | 5.62 | 5.41 | 5.51 | 420,597 | 5.51 |
| 10/13/2025 | 5.63 | 5.77 | 5.50 | 5.55 | 401,180 | 5.55 |
| 10/10/2025 | 6.01 | 6.07 | 5.54 | 5.55 | 500,710 | 5.55 |
| 10/09/2025 | 5.90 | 6.08 | 5.81 | 5.99 | 487,411 | 5.99 |
| 10/08/2025 | 6.03 | 6.16 | 5.87 | 5.89 | 448,303 | 5.89 |
| 10/07/2025 | 6.09 | 6.16 | 5.64 | 6.00 | 620,793 | 6.00 |
| 10/06/2025 | 5.75 | 6.11 | 5.57 | 6.05 | 628,802 | 6.05 |
| 10/03/2025 | 5.66 | 5.89 | 5.64 | 5.72 | 463,000 | 5.72 |
| 10/02/2025 | 5.53 | 5.67 | 5.51 | 5.56 | 468,822 | 5.56 |
| 10/01/2025 | 5.73 | 5.84 | 5.56 | 5.56 | 627,675 | 5.56 |
| 9/30/2025 | 5.94 | 6.00 | 5.58 | 5.81 | 747,221 | 5.81 |
| 9/29/2025 | 5.71 | 6.21 | 5.56 | 6.00 | 757,458 | 6.00 |
| 9/26/2025 | 5.70 | 5.85 | 5.57 | 5.68 | 661,955 | 5.68 |
| 9/25/2025 | 6.00 | 6.02 | 5.62 | 5.75 | 736,774 | 5.75 |
| 9/24/2025 | 6.61 | 6.61 | 5.91 | 6.11 | 563,449 | 6.11 |
| 9/23/2025 | 6.94 | 7.00 | 6.44 | 6.54 | 533,340 | 6.54 |
| 9/22/2025 | 6.73 | 6.95 | 6.33 | 6.86 | 508,506 | 6.86 |
| 9/19/2025 | 6.98 | 7.00 | 6.59 | 6.73 | 4,725,868 | 6.73 |
| 9/18/2025 | 6.83 | 7.15 | 6.79 | 6.98 | 876,407 | 6.98 |
| 9/17/2025 | 6.53 | 6.99 | 6.46 | 6.77 | 877,282 | 6.77 |
| 9/16/2025 | 6.22 | 6.70 | 6.09 | 6.55 | 706,008 | 6.55 |
| 9/15/2025 | 6.13 | 6.53 | 6.01 | 6.08 | 732,301 | 6.08 |
| 9/12/2025 | 6.03 | 6.13 | 5.76 | 5.97 | 516,981 | 5.97 |
| 9/11/2025 | 5.67 | 6.02 | 5.56 | 6.00 | 651,404 | 6.00 |
| 9/10/2025 | 5.94 | 5.94 | 5.54 | 5.65 | 676,349 | 5.65 |
| 9/09/2025 | 5.89 | 5.95 | 5.55 | 5.92 | 662,172 | 5.92 |
| 9/08/2025 | 5.59 | 5.90 | 5.45 | 5.89 | 795,841 | 5.89 |
| 9/05/2025 | 5.67 | 5.94 | 5.59 | 5.64 | 513,036 | 5.64 |
| 9/04/2025 | 5.51 | 5.69 | 5.42 | 5.65 | 472,524 | 5.65 |
| 9/03/2025 | 5.60 | 5.70 | 5.39 | 5.53 | 683,527 | 5.53 |
| 9/02/2025 | 5.76 | 5.97 | 5.60 | 5.64 | 697,591 | 5.64 |
| 8/29/2025 | 5.75 | 6.23 | 5.70 | 5.90 | 772,461 | 5.90 |
| 8/28/2025 | 6.12 | 6.12 | 5.79 | 5.87 | 845,407 | 5.87 |
| 8/27/2025 | 6.15 | 6.20 | 6.00 | 6.08 | 535,095 | 6.08 |
| 8/26/2025 | 6.11 | 6.24 | 6.07 | 6.17 | 732,788 | 6.17 |
| 8/25/2025 | 6.18 | 6.29 | 6.09 | 6.22 | 530,773 | 6.22 |
| 8/22/2025 | 5.99 | 6.43 | 5.99 | 6.24 | 679,086 | 6.24 |
| 8/21/2025 | 6.11 | 6.12 | 5.85 | 6.02 | 388,186 | 6.02 |
| 8/20/2025 | 6.06 | 6.17 | 5.81 | 6.06 | 652,774 | 6.06 |
| 8/19/2025 | 6.26 | 6.26 | 6.00 | 6.07 | 568,413 | 6.07 |
| 8/18/2025 | 6.09 | 6.30 | 6.09 | 6.22 | 444,188 | 6.22 |
| 8/15/2025 | 5.99 | 6.15 | 5.96 | 6.10 | 514,960 | 6.10 |
| 8/14/2025 | 6.02 | 6.13 | 5.68 | 6.00 | 618,136 | 6.00 |
| 8/13/2025 | 5.81 | 6.55 | 5.65 | 6.07 | 793,895 | 6.07 |
| 8/12/2025 | 6.15 | 6.21 | 5.55 | 5.76 | 1,611,880 | 5.76 |
| 8/11/2025 | 6.41 | 6.58 | 6.30 | 6.38 | 607,433 | 6.38 |
| 8/08/2025 | 6.50 | 6.60 | 6.21 | 6.33 | 427,695 | 6.33 |
| 8/07/2025 | 6.64 | 6.72 | 6.32 | 6.47 | 422,411 | 6.47 |
| 8/06/2025 | 6.66 | 6.73 | 6.55 | 6.55 | 358,688 | 6.55 |
| 8/05/2025 | 7.37 | 7.37 | 6.69 | 6.69 | 671,762 | 6.69 |
| 8/04/2025 | 6.82 | 7.34 | 6.80 | 7.33 | 364,587 | 7.33 |
| 8/01/2025 | 7.14 | 7.23 | 6.76 | 6.81 | 531,050 | 6.81 |
| 7/31/2025 | 7.33 | 7.51 | 7.11 | 7.24 | 459,063 | 7.24 |
| 7/30/2025 | 7.90 | 8.07 | 7.40 | 7.41 | 447,525 | 7.41 |
| 7/29/2025 | 8.47 | 8.50 | 7.77 | 7.86 | 383,347 | 7.86 |
| 7/28/2025 | 8.59 | 8.70 | 8.41 | 8.47 | 267,392 | 8.47 |