NASDAQ : TTGT
TechTarget, Inc. — Price history
Technology · Information Technology Services · United States
Last price 3.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 281.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TechTarget, Inc. (TTGT) closed at 3.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.89 | 3.95 | 3.515 | 3.53 | 440,956 | -9.25% |
| 2026-10-29 | 3.73 | 3.925 | 3.65 | 3.89 | 496,554 | +5.14% |
| 2026-10-28 | 3.62 | 3.71 | 3.58 | 3.7 | 392,944 | +0.27% |
| 2026-10-27 | 3.78 | 3.81 | 3.56 | 3.69 | 249,534 | -2.77% |
| 2026-10-26 | 3.68 | 3.815 | 3.6 | 3.795 | 267,680 | +2.57% |
| 2026-10-23 | 3.78 | 3.78 | 3.655 | 3.7 | 197,122 | -2.12% |
| 2026-10-22 | 3.68 | 3.79 | 3.635 | 3.78 | 432,345 | +2.72% |
| 2026-10-21 | 3.67 | 3.765 | 3.59 | 3.68 | 349,945 | +0.00% |
| 2026-10-20 | 3.69 | 3.77 | 3.65 | 3.68 | 232,438 | +0.27% |
| 2026-10-19 | 3.79 | 3.79 | 3.62 | 3.67 | 294,052 | -2.65% |
| 2026-10-16 | 3.96 | 3.98 | 3.73 | 3.77 | 161,041 | -5.04% |
| 2026-10-15 | 3.86 | 4.02 | 3.85 | 3.97 | 318,998 | +3.39% |
| 2026-10-14 | 3.81 | 3.845 | 3.775 | 3.84 | 206,367 | -0.26% |
| 2026-10-13 | 3.87 | 3.951 | 3.84 | 3.85 | 199,066 | +0.00% |
| 2026-10-12 | 3.93 | 3.96 | 3.78 | 3.85 | 237,313 | -2.28% |
| 2026-10-09 | 4.13 | 4.18 | 3.93 | 3.94 | 233,621 | -3.90% |
| 2026-10-08 | 3.94 | 4.14 | 3.84 | 4.1 | 600,249 | +2.76% |
| 2026-10-07 | 3.6 | 4.01 | 3.57 | 3.99 | 564,766 | +10.53% |
| 2026-10-06 | 3.64 | 3.64 | 3.47 | 3.61 | 598,732 | -1.10% |
| 2026-10-05 | 3.56 | 3.75 | 3.55 | 3.65 | 661,706 | +2.24% |
| 2026-10-02 | 3.65 | 3.7 | 3.545 | 3.57 | 377,893 | -3.51% |
| 2026-10-01 | 3.7 | 3.795 | 3.55 | 3.7 | 440,780 | +0.00% |
| 2026-09-30 | 3.74 | 3.82 | 3.69 | 3.7 | 742,750 | -1.07% |
| 2026-09-29 | 3.77 | 3.865 | 3.695 | 3.74 | 361,539 | -1.06% |
| 2026-09-28 | 3.82 | 3.855 | 3.71 | 3.78 | 345,526 | -1.31% |
| 2026-09-25 | 3.74 | 3.875 | 3.712 | 3.83 | 216,250 | +2.13% |
| 2026-09-24 | 3.77 | 3.8 | 3.7 | 3.75 | 289,853 | -0.53% |
| 2026-09-23 | 3.74 | 3.805 | 3.716 | 3.77 | 349,825 | -2.08% |
| 2026-09-22 | 3.86 | 3.86 | 3.77 | 3.85 | 335,682 | +0.26% |
| 2026-09-21 | 3.84 | 3.91 | 3.791 | 3.84 | 220,214 | +0.00% |
| 2026-09-18 | 3.81 | 3.85 | 3.75 | 3.84 | 447,638 | +0.00% |
| 2026-09-17 | 3.93 | 3.93 | 3.79 | 3.84 | 171,957 | -1.29% |
| 2026-09-16 | 3.88 | 3.9 | 3.8 | 3.89 | 252,305 | -0.26% |
| 2026-09-15 | 3.85 | 3.97 | 3.845 | 3.9 | 296,088 | +0.78% |
| 2026-09-14 | 3.87 | 3.98 | 3.84 | 3.87 | 306,112 | +0.00% |
| 2026-09-11 | 3.83 | 3.89 | 3.79 | 3.87 | 193,300 | +1.71% |
| 2026-09-10 | 3.87 | 3.91 | 3.745 | 3.805 | 210,027 | -2.19% |
| 2026-09-09 | 4.04 | 4.055 | 3.78 | 3.89 | 271,033 | -3.95% |
| 2026-09-08 | 4.01 | 4.07 | 3.82 | 4.05 | 290,056 | +0.00% |
| 2026-09-04 | 3.81 | 4.05 | 3.72 | 4.05 | 466,760 | +6.86% |
| 2026-09-03 | 3.81 | 3.9 | 3.75 | 3.79 | 138,515 | -0.52% |
| 2026-09-02 | 3.77 | 3.83 | 3.71 | 3.81 | 386,989 | +1.06% |
| 2026-09-01 | 3.81 | 3.86 | 3.75 | 3.77 | 203,107 | -2.58% |
| 2026-08-31 | 3.87 | 3.91 | 3.76 | 3.87 | 323,665 | -0.26% |
| 2026-08-28 | 3.855 | 3.985 | 3.81 | 3.88 | 241,419 | -0.77% |
| 2026-08-27 | 3.9 | 3.97 | 3.82 | 3.91 | 193,691 | +0.77% |
| 2026-08-26 | 3.9 | 3.91 | 3.761 | 3.88 | 171,893 | -0.26% |
| 2026-08-25 | 3.82 | 3.92 | 3.77 | 3.89 | 262,000 | +1.83% |
| 2026-08-24 | 3.82 | 3.92 | 3.78 | 3.82 | 244,435 | +0.00% |
| 2026-08-21 | 3.85 | 3.86 | 3.75 | 3.82 | 255,525 | -1.55% |
| 2026-08-20 | 3.79 | 3.896 | 3.755 | 3.88 | 243,802 | +1.57% |
| 2026-08-19 | 3.85 | 3.98 | 3.795 | 3.82 | 274,707 | -0.78% |
| 2026-08-18 | 3.7 | 3.85 | 3.7 | 3.85 | 443,113 | +2.94% |
| 2026-08-17 | 3.81 | 3.9 | 3.62 | 3.74 | 576,596 | -2.86% |
| 2026-08-14 | 3.8 | 3.88 | 3.71 | 3.85 | 220,781 | +0.52% |
| 2026-08-13 | 3.64 | 3.875 | 3.64 | 3.83 | 435,597 | +4.64% |
| 2026-08-12 | 3.72 | 3.799 | 3.54 | 3.66 | 427,795 | -2.40% |
| 2026-08-11 | 3.81 | 3.855 | 3.7 | 3.75 | 303,701 | -3.85% |
| 2026-08-10 | 3.81 | 3.91 | 3.605 | 3.9 | 388,869 | +1.56% |
| 2026-08-07 | 3.69 | 3.86 | 3.4 | 3.84 | 705,317 | -10.90% |
| 2026-08-06 | 4.45 | 4.45 | 4.16 | 4.31 | 303,263 | -2.93% |
| 2026-08-05 | 4.4 | 4.44 | 4.23 | 4.44 | 294,966 | +1.14% |
| 2026-08-04 | 4.45 | 4.53 | 4.24 | 4.39 | 387,316 | -1.79% |
| 2026-08-03 | 4.54 | 4.8 | 4.46 | 4.47 | 537,619 | -0.45% |
| 2026-07-31 | 4.46 | 4.535 | 4.257 | 4.49 | 451,128 | +0.00% |
| 2026-07-30 | 4.43 | 4.5 | 4.11 | 4.49 | 463,765 | -0.66% |
| 2026-07-29 | 4.47 | 4.595 | 4.245 | 4.52 | 518,561 | +1.12% |
| 2026-07-28 | 3.81 | 4.55 | 3.8 | 4.47 | 831,734 | +17.63% |
| 2026-07-27 | 3.41 | 3.979 | 3.37 | 3.8 | 483,745 | +11.76% |
| 2026-07-24 | 3.57 | 3.66 | 3.38 | 3.4 | 605,130 | -4.49% |
| 2026-07-23 | 3.59 | 3.59 | 3.49 | 3.56 | 466,808 | -0.84% |
| 2026-07-22 | 3.6 | 3.61 | 3.48 | 3.59 | 533,351 | +0.00% |
| 2026-07-21 | 3.86 | 3.93 | 3.555 | 3.59 | 391,688 | -8.18% |
| 2026-07-20 | 3.72 | 4.15 | 3.69 | 3.91 | 397,981 | +5.11% |
| 2026-07-17 | 3.7 | 3.78 | 3.64 | 3.72 | 382,162 | -0.53% |
| 2026-07-16 | 3.81 | 3.835 | 3.675 | 3.74 | 234,076 | -0.80% |
| 2026-07-15 | 3.68 | 3.95 | 3.68 | 3.77 | 178,449 | +2.45% |
| 2026-07-14 | 3.79 | 3.967 | 3.67 | 3.68 | 170,390 | -2.90% |
| 2026-07-13 | 3.79 | 4.015 | 3.76 | 3.79 | 209,341 | +0.00% |
| 2026-07-10 | 3.77 | 3.847 | 3.65 | 3.79 | 177,300 | +0.53% |
| 2026-07-09 | 3.76 | 3.826 | 3.67 | 3.77 | 239,492 | +0.00% |
| 2026-07-08 | 3.82 | 3.865 | 3.72 | 3.77 | 259,685 | -2.08% |
| 2026-07-07 | 4.05 | 4.12 | 3.76 | 3.85 | 264,776 | -5.17% |
| 2026-07-06 | 4 | 4.17 | 3.93 | 4.06 | 269,263 | +1.00% |
| 2026-07-02 | 4.09 | 4.23 | 4 | 4.02 | 318,700 | -1.23% |
| 2026-07-01 | 3.62 | 4.14 | 3.62 | 4.07 | 486,867 | +13.06% |
| 2026-06-30 | 3.92 | 3.92 | 3.56 | 3.6 | 594,485 | -8.16% |
| 2026-06-29 | 3.79 | 4.01 | 3.79 | 3.92 | 541,708 | +4.26% |
| 2026-06-26 | 3.66 | 3.91 | 3.66 | 3.76 | 1,001,679 | +2.17% |
| 2026-06-25 | 3.67 | 3.75 | 3.62 | 3.68 | 336,951 | -0.54% |
| 2026-06-24 | 3.58 | 3.725 | 3.56 | 3.7 | 520,669 | +3.06% |
| 2026-06-23 | 3.54 | 3.66 | 3.54 | 3.59 | 229,615 | +0.28% |
| 2026-06-22 | 3.6 | 3.655 | 3.53 | 3.58 | 557,341 | -0.56% |
| 2026-06-18 | 3.6 | 3.64 | 3.51 | 3.6 | 774,108 | +0.84% |
| 2026-06-17 | 3.69 | 3.72 | 3.515 | 3.57 | 361,810 | -2.99% |
| 2026-06-16 | 3.77 | 3.77 | 3.565 | 3.68 | 320,909 | +0.82% |
| 2026-06-15 | 3.72 | 3.74 | 3.595 | 3.65 | 492,224 | +0.83% |
| 2026-06-12 | 3.75 | 3.75 | 3.56 | 3.62 | 321,073 | -1.09% |
| 2026-06-11 | 3.72 | 3.75 | 3.56 | 3.66 | 604,539 | -1.88% |
| 2026-06-10 | 3.69 | 3.85 | 3.655 | 3.73 | 435,315 | +0.54% |
| 2026-06-09 | 3.84 | 3.955 | 3.65 | 3.71 | 301,538 | -3.89% |
| 2026-06-08 | 3.825 | 3.975 | 3.82 | 3.86 | 289,695 | -0.26% |
| 2026-06-05 | 4.22 | 4.22 | 3.835 | 3.87 | 277,939 | -8.51% |
| 2026-06-04 | 4.33 | 4.425 | 4.18 | 4.23 | 274,182 | +1.68% |
| 2026-06-03 | 4.71 | 4.72 | 4.15 | 4.16 | 404,838 | -12.61% |
| 2026-06-02 | 4.7 | 4.83 | 4.58 | 4.76 | 423,601 | -0.42% |
| 2026-06-01 | 4.59 | 4.89 | 4.565 | 4.78 | 363,356 | +4.14% |
| 2026-05-29 | 4.5 | 4.81 | 4.47 | 4.59 | 357,483 | +2.46% |
| 2026-05-28 | 4.6 | 4.65 | 4.45 | 4.48 | 297,666 | -2.82% |
| 2026-05-27 | 4.59 | 4.95 | 4.59 | 4.61 | 344,812 | -2.33% |
| 2026-05-26 | 4.8 | 5.02 | 4.685 | 4.72 | 267,775 | -2.07% |
| 2026-05-22 | 4.61 | 4.85 | 4.56 | 4.82 | 296,989 | +5.01% |
| 2026-05-21 | 4.8 | 4.8 | 4.475 | 4.59 | 556,335 | -4.97% |
| 2026-05-20 | 4.88 | 5.09 | 4.815 | 4.83 | 454,187 | -2.33% |
| 2026-05-19 | 4.6 | 5.04 | 4.559 | 4.945 | 516,319 | +6.92% |
| 2026-05-18 | 5.15 | 5.15 | 4.605 | 4.625 | 493,296 | -10.89% |
| 2026-05-15 | 4.83 | 5.32 | 4.615 | 5.19 | 944,724 | +5.17% |
| 2026-05-14 | 5.5 | 5.5 | 4.93 | 4.935 | 1,028,082 | -10.19% |
| 2026-05-13 | 5.01 | 5.59 | 4.935 | 5.495 | 684,619 | +9.46% |
| 2026-05-12 | 5.72 | 5.8 | 4.91 | 5.02 | 1,429,719 | -13.37% |