TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
7.02
-0.04 (-0.57%)
Jun 27, 2025, 4:00 PM - Market closed
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.11 | 7.30 | 6.94 | 7.02 | 7.02 | -0.57% | 890,933 |
| Jun 26, 2025 | 7.04 | 7.17 | 6.90 | 7.06 | 7.06 | 0.14% | 284,508 |
| Jun 25, 2025 | 7.25 | 7.26 | 6.96 | 7.05 | 7.05 | -2.76% | 263,052 |
| Jun 24, 2025 | 7.20 | 7.49 | 7.04 | 7.25 | 7.25 | 2.26% | 450,217 |
| Jun 23, 2025 | 6.75 | 7.13 | 6.66 | 7.09 | 7.09 | 3.96% | 473,772 |
| Jun 20, 2025 | 6.96 | 7.00 | 6.70 | 6.82 | 6.82 | 0.29% | 493,734 |
| Jun 18, 2025 | 6.61 | 7.09 | 6.51 | 6.80 | 6.80 | 1.95% | 488,390 |
| Jun 17, 2025 | 7.06 | 7.21 | 6.64 | 6.67 | 6.67 | -6.45% | 719,738 |
| Jun 16, 2025 | 7.08 | 7.26 | 6.90 | 7.13 | 7.13 | 0.85% | 476,699 |
| Jun 13, 2025 | 7.11 | 7.25 | 7.01 | 7.07 | 7.07 | -2.08% | 553,813 |
| Jun 12, 2025 | 7.36 | 7.49 | 7.11 | 7.22 | 7.22 | -1.63% | 475,504 |
| Jun 11, 2025 | 7.51 | 7.56 | 7.19 | 7.34 | 7.34 | -1.08% | 809,083 |
| Jun 10, 2025 | 7.13 | 7.50 | 6.85 | 7.42 | 7.42 | -3.26% | 446,357 |
| Jun 9, 2025 | 7.47 | 7.95 | 7.32 | 7.67 | 7.67 | 6.97% | 516,618 |
| Jun 6, 2025 | 7.00 | 7.50 | 6.85 | 7.17 | 7.17 | 2.87% | 363,187 |
| Jun 5, 2025 | 8.38 | 8.39 | 6.80 | 6.97 | 6.97 | -16.73% | 933,817 |
| Jun 4, 2025 | 8.34 | 8.80 | 6.92 | 8.37 | 8.37 | 7.58% | 782,543 |
| Jun 3, 2025 | 7.51 | 7.84 | 7.15 | 7.78 | 7.78 | 4.99% | 648,184 |
| Jun 2, 2025 | 7.94 | 8.04 | 7.16 | 7.41 | 7.41 | -8.41% | 587,920 |
| May 30, 2025 | 7.79 | 8.24 | 7.55 | 8.09 | 8.09 | 3.19% | 441,748 |
| May 29, 2025 | 7.16 | 8.19 | 7.07 | 7.84 | 7.84 | 9.96% | 377,231 |
| May 28, 2025 | 7.16 | 7.37 | 6.89 | 7.13 | 7.13 | -0.42% | 332,833 |
| May 27, 2025 | 7.74 | 7.74 | 7.03 | 7.16 | 7.16 | -3.89% | 412,308 |
| May 23, 2025 | 7.31 | 7.84 | 7.14 | 7.45 | 7.45 | -0.27% | 162,481 |
| May 22, 2025 | 7.36 | 7.63 | 7.35 | 7.47 | 7.47 | -0.40% | 230,398 |
| May 21, 2025 | 7.99 | 8.21 | 7.48 | 7.50 | 7.50 | -6.37% | 141,561 |
| May 20, 2025 | 8.17 | 8.25 | 7.88 | 8.01 | 8.01 | -2.08% | 108,723 |
| May 19, 2025 | 8.07 | 8.28 | 7.87 | 8.18 | 8.18 | -2.15% | 161,215 |
| May 16, 2025 | 8.67 | 9.00 | 8.32 | 8.36 | 8.36 | -3.91% | 153,105 |
| May 15, 2025 | 8.35 | 8.81 | 8.07 | 8.70 | 8.70 | 3.82% | 218,184 |
| May 14, 2025 | 8.67 | 8.72 | 8.26 | 8.38 | 8.38 | -4.12% | 171,756 |
| May 13, 2025 | 9.20 | 9.47 | 8.70 | 8.74 | 8.74 | -4.06% | 205,122 |
| May 12, 2025 | 8.72 | 9.12 | 8.52 | 9.11 | 9.11 | 9.63% | 264,564 |
| May 9, 2025 | 8.37 | 8.81 | 8.10 | 8.31 | 8.31 | 0.48% | 173,771 |
| May 8, 2025 | 7.90 | 8.46 | 7.80 | 8.27 | 8.27 | 4.82% | 280,116 |
| May 7, 2025 | 8.07 | 8.22 | 7.87 | 7.89 | 7.89 | -1.50% | 228,840 |
| May 6, 2025 | 8.15 | 8.30 | 7.99 | 8.01 | 8.01 | -1.96% | 184,663 |
| May 5, 2025 | 7.83 | 8.34 | 7.70 | 8.17 | 8.17 | 2.25% | 281,677 |
| May 2, 2025 | 8.13 | 8.55 | 7.90 | 7.99 | 7.99 | -0.25% | 361,439 |
| May 1, 2025 | 8.05 | 8.34 | 7.83 | 8.01 | 8.01 | 0.50% | 257,390 |
| Apr 30, 2025 | 7.40 | 8.04 | 7.40 | 7.97 | 7.97 | 2.57% | 363,420 |
| Apr 29, 2025 | 7.81 | 8.06 | 7.53 | 7.77 | 7.77 | -1.40% | 299,153 |
| Apr 28, 2025 | 7.73 | 8.28 | 7.63 | 7.88 | 7.88 | 2.20% | 275,891 |
| Apr 25, 2025 | 7.69 | 7.90 | 7.46 | 7.71 | 7.71 | -1.15% | 319,789 |
| Apr 24, 2025 | 7.17 | 8.18 | 7.17 | 7.80 | 7.80 | 9.24% | 448,511 |
| Apr 23, 2025 | 7.25 | 7.41 | 6.96 | 7.14 | 7.14 | -0.28% | 456,268 |
| Apr 22, 2025 | 7.14 | 7.48 | 6.95 | 7.16 | 7.16 | 0.56% | 541,873 |
| Apr 21, 2025 | 8.03 | 8.03 | 7.02 | 7.12 | 7.12 | -12.75% | 930,928 |
| Apr 17, 2025 | 8.18 | 8.42 | 8.00 | 8.16 | 8.16 | -2.86% | 796,322 |
| Apr 16, 2025 | 8.29 | 8.91 | 8.24 | 8.40 | 8.40 | 3.83% | 760,157 |