TechTarget, Inc. - Common Stock (TTGT)

Historical Prices For TechTarget, Inc. - Common Stock (TTGT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	12.54	12.95	11.71	12.50	301,264	12.50
4/01/2025	14.48	14.55	12.63	12.76	473,480	12.76
3/31/2025	13.76	14.82	13.57	14.81	391,840	14.81
3/28/2025	15.00	15.00	13.94	14.30	249,100	14.30
3/27/2025	14.87	15.39	14.56	15.10	166,532	15.10
3/26/2025	14.93	15.11	14.48	14.83	146,792	14.83
3/25/2025	15.17	15.17	14.61	14.82	193,743	14.82
3/24/2025	14.65	15.55	14.60	15.33	442,795	15.33
3/21/2025	14.20	14.74	14.02	14.35	362,368	14.35
3/20/2025	14.32	14.76	13.90	14.26	201,151	14.26
3/19/2025	14.19	14.88	13.61	14.57	235,737	14.57
3/18/2025	13.56	14.62	13.38	14.15	181,551	14.15
3/17/2025	13.34	14.00	13.13	13.67	150,654	13.67
3/14/2025	13.53	14.09	13.16	13.18	167,793	13.18
3/13/2025	13.61	13.72	13.04	13.47	177,447	13.47
3/12/2025	13.67	13.81	13.31	13.46	151,204	13.46
3/11/2025	13.64	13.91	13.18	13.62	141,288	13.62
3/10/2025	14.36	14.38	13.49	13.63	269,750	13.63
3/07/2025	14.07	14.56	13.54	14.51	219,733	14.51
3/06/2025	14.74	15.10	13.69	14.08	185,252	14.08
3/05/2025	13.72	15.25	13.51	14.97	342,960	14.97
3/04/2025	14.33	14.69	13.73	13.78	207,111	13.78
3/03/2025	14.68	14.75	13.99	14.50	393,561	14.50
2/28/2025	14.58	14.73	14.25	14.67	191,441	14.67
2/27/2025	15.14	15.38	14.75	14.82	179,024	14.82
2/26/2025	14.70	15.37	14.63	15.16	185,818	15.16
2/25/2025	14.98	14.99	14.32	14.72	198,720	14.72
2/24/2025	14.82	15.17	14.38	14.84	201,177	14.84
2/21/2025	14.96	14.96	14.39	14.66	206,669	14.66
2/20/2025	14.30	15.20	14.30	14.81	244,558	14.81
2/19/2025	15.06	15.53	14.21	14.34	138,769	14.34
2/18/2025	15.80	17.00	14.91	15.01	188,330	15.01
2/14/2025	16.70	17.06	15.69	15.81	183,726	15.81
2/13/2025	17.22	17.26	16.52	16.68	155,563	16.68
2/12/2025	16.58	17.53	16.43	17.18	259,919	17.18
2/11/2025	16.34	17.62	16.34	17.05	142,423	17.05
2/10/2025	17.39	17.99	17.26	17.52	146,397	17.52
2/07/2025	18.17	18.28	17.20	17.26	168,574	17.26
2/06/2025	18.58	18.58	17.80	18.12	458,473	18.12
2/05/2025	17.57	18.69	17.34	18.20	226,614	18.20
2/04/2025	17.02	17.59	16.89	17.53	133,996	17.53
2/03/2025	16.69	17.43	16.66	17.09	168,645	17.09
1/31/2025	17.20	17.30	16.62	17.03	170,119	17.03
1/30/2025	17.29	17.94	17.06	17.39	129,899	17.39
1/29/2025	17.11	17.40	16.59	17.11	126,919	17.11
1/28/2025	17.91	18.11	17.15	17.36	214,557	17.36
1/27/2025	17.80	18.65	17.67	17.77	315,134	17.77
1/24/2025	17.83	19.29	17.83	18.08	311,587	18.08
1/23/2025	17.36	18.33	17.36	18.01	404,634	18.01
1/22/2025	17.65	17.98	17.41	17.63	161,574	17.63
1/21/2025	17.30	18.10	17.30	17.88	308,303	17.88
1/17/2025	17.90	18.09	17.18	17.39	133,985	17.39
1/16/2025	17.71	18.20	17.50	17.89	314,836	17.89
1/15/2025	18.33	18.55	17.38	17.44	543,091	17.44
1/14/2025	17.67	18.18	17.60	17.84	138,097	17.84
1/13/2025	17.97	18.26	17.21	17.72	409,280	17.72
1/10/2025	18.24	18.45	17.93	18.25	199,612	18.25
1/08/2025	18.47	19.66	18.47	18.74	204,103	18.74
1/07/2025	19.27	19.48	18.63	18.93	176,347	18.93
1/06/2025	19.99	20.39	19.23	19.26	166,748	19.26
1/03/2025	19.22	20.14	18.58	19.98	178,189	19.98