TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
3.720
-0.120 (-3.12%)
At close: Mar 9, 2026, 4:00 PM EDT
3.790
+0.070 (1.88%)
After-hours: Mar 9, 2026, 4:10 PM EDT
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.82 | 3.84 | 3.65 | 3.70 | - | -3.65% | 338,494 |
| Mar 6, 2026 | 3.63 | 3.85 | 3.52 | 3.84 | 3.84 | 3.78% | 582,925 |
| Mar 5, 2026 | 3.72 | 3.93 | 3.62 | 3.70 | 3.70 | -0.54% | 459,096 |
| Mar 4, 2026 | 3.75 | 3.83 | 3.69 | 3.72 | 3.72 | - | 377,873 |
| Mar 3, 2026 | 3.50 | 3.85 | 3.50 | 3.72 | 3.72 | 3.91% | 646,943 |
| Mar 2, 2026 | 3.44 | 3.60 | 3.44 | 3.58 | 3.58 | 1.99% | 441,324 |
| Feb 27, 2026 | 3.45 | 3.59 | 3.44 | 3.51 | 3.51 | -0.28% | 649,952 |
| Feb 26, 2026 | 3.47 | 3.55 | 3.43 | 3.52 | 3.52 | 1.15% | 576,793 |
| Feb 25, 2026 | 3.59 | 3.61 | 3.41 | 3.48 | 3.48 | -2.66% | 523,977 |
| Feb 24, 2026 | 4.38 | 4.45 | 3.45 | 3.58 | 3.58 | -18.00% | 801,201 |
| Feb 23, 2026 | 4.72 | 4.74 | 4.33 | 4.36 | 4.36 | -8.60% | 834,999 |
| Feb 20, 2026 | 4.80 | 4.96 | 4.76 | 4.77 | 4.77 | -0.83% | 449,586 |
| Feb 19, 2026 | 4.82 | 4.92 | 4.78 | 4.81 | 4.81 | -1.84% | 400,979 |
| Feb 18, 2026 | 5.00 | 5.09 | 4.83 | 4.90 | 4.90 | -2.00% | 468,674 |
| Feb 17, 2026 | 5.00 | 5.05 | 4.91 | 5.00 | 5.00 | -0.40% | 791,377 |
| Feb 13, 2026 | 5.16 | 5.19 | 5.00 | 5.02 | 5.02 | -2.71% | 459,814 |
| Feb 12, 2026 | 5.25 | 5.31 | 5.05 | 5.16 | 5.16 | -1.15% | 868,203 |
| Feb 11, 2026 | 5.26 | 5.34 | 5.12 | 5.22 | 5.22 | -0.19% | 405,922 |
| Feb 10, 2026 | 5.19 | 5.35 | 5.16 | 5.23 | 5.23 | 1.16% | 439,618 |
| Feb 9, 2026 | 5.19 | 5.26 | 5.15 | 5.17 | 5.17 | -0.19% | 238,782 |
| Feb 6, 2026 | 5.22 | 5.25 | 5.15 | 5.18 | 5.18 | 0.39% | 490,374 |
| Feb 5, 2026 | 5.12 | 5.19 | 5.03 | 5.16 | 5.16 | -0.19% | 741,179 |
| Feb 4, 2026 | 5.22 | 5.28 | 5.14 | 5.17 | 5.17 | -1.34% | 460,321 |
| Feb 3, 2026 | 5.26 | 5.35 | 5.16 | 5.24 | 5.24 | -0.38% | 703,087 |
| Feb 2, 2026 | 5.23 | 5.33 | 5.15 | 5.26 | 5.26 | 0.38% | 315,142 |
| Jan 30, 2026 | 5.26 | 5.34 | 5.12 | 5.24 | 5.24 | -1.87% | 347,259 |
| Jan 29, 2026 | 5.40 | 5.41 | 5.25 | 5.34 | 5.34 | -1.11% | 293,606 |
| Jan 28, 2026 | 5.44 | 5.52 | 5.26 | 5.40 | 5.40 | 0.56% | 346,508 |
| Jan 27, 2026 | 5.50 | 5.67 | 5.11 | 5.37 | 5.37 | -2.36% | 316,420 |
| Jan 26, 2026 | 5.45 | 5.68 | 5.30 | 5.50 | 5.50 | 0.55% | 329,559 |
| Jan 23, 2026 | 5.65 | 5.89 | 5.46 | 5.47 | 5.47 | -3.19% | 304,088 |
| Jan 22, 2026 | 5.42 | 5.72 | 5.39 | 5.65 | 5.65 | 6.00% | 357,799 |
| Jan 21, 2026 | 5.21 | 5.55 | 5.21 | 5.33 | 5.33 | -0.19% | 302,193 |
| Jan 20, 2026 | 5.02 | 5.59 | 5.02 | 5.34 | 5.34 | 2.30% | 370,017 |
| Jan 16, 2026 | 5.27 | 5.27 | 5.10 | 5.22 | 5.22 | -0.57% | 332,041 |
| Jan 15, 2026 | 5.23 | 5.34 | 5.06 | 5.25 | 5.25 | 1.35% | 340,923 |
| Jan 14, 2026 | 5.09 | 5.21 | 4.94 | 5.18 | 5.18 | 1.77% | 271,045 |
| Jan 13, 2026 | 5.38 | 5.40 | 5.01 | 5.09 | 5.09 | -5.21% | 302,542 |
| Jan 12, 2026 | 5.39 | 5.45 | 5.22 | 5.37 | 5.37 | -0.74% | 254,968 |
| Jan 9, 2026 | 5.47 | 5.49 | 5.34 | 5.41 | 5.41 | -0.55% | 195,342 |
| Jan 8, 2026 | 5.39 | 5.50 | 5.32 | 5.44 | 5.44 | 0.55% | 164,082 |
| Jan 7, 2026 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | -1.99% | 163,267 |
| Jan 6, 2026 | 5.39 | 5.55 | 5.33 | 5.52 | 5.52 | 2.22% | 275,449 |
| Jan 5, 2026 | 5.19 | 5.45 | 5.19 | 5.40 | 5.40 | 4.45% | 357,275 |
| Jan 2, 2026 | 5.53 | 5.53 | 5.12 | 5.17 | 5.17 | -4.26% | 494,923 |
| Dec 31, 2025 | 5.40 | 5.41 | 5.07 | 5.40 | 5.40 | 0.75% | 460,787 |
| Dec 30, 2025 | 5.20 | 5.39 | 5.15 | 5.36 | 5.36 | 3.68% | 546,472 |
| Dec 29, 2025 | 5.15 | 5.24 | 5.06 | 5.17 | 5.17 | -0.58% | 479,374 |
| Dec 26, 2025 | 5.20 | 5.25 | 5.08 | 5.20 | 5.20 | 0.19% | 252,507 |
| Dec 24, 2025 | 5.35 | 5.35 | 5.14 | 5.19 | 5.19 | -3.35% | 116,823 |
| Dec 23, 2025 | 5.20 | 5.41 | 4.92 | 5.37 | 5.37 | 1.70% | 502,695 |
| Dec 22, 2025 | 5.46 | 5.61 | 5.25 | 5.28 | 5.28 | -5.04% | 409,760 |
| Dec 19, 2025 | 5.54 | 5.82 | 5.54 | 5.56 | 5.56 | - | 634,187 |
| Dec 18, 2025 | 5.40 | 5.57 | 5.35 | 5.56 | 5.56 | 4.71% | 267,085 |
| Dec 17, 2025 | 5.35 | 5.44 | 5.25 | 5.31 | 5.31 | -0.19% | 252,631 |
| Dec 16, 2025 | 5.16 | 5.36 | 5.13 | 5.32 | 5.32 | 2.31% | 295,089 |
| Dec 15, 2025 | 5.56 | 5.68 | 5.15 | 5.20 | 5.20 | -5.80% | 335,368 |
| Dec 12, 2025 | 5.85 | 5.98 | 5.42 | 5.52 | 5.52 | -5.15% | 346,000 |
| Dec 11, 2025 | 5.27 | 5.86 | 5.27 | 5.82 | 5.82 | 8.99% | 509,717 |
| Dec 10, 2025 | 5.12 | 5.59 | 5.10 | 5.34 | 5.34 | 3.89% | 349,344 |
| Dec 9, 2025 | 5.20 | 5.29 | 5.05 | 5.14 | 5.14 | -1.53% | 266,201 |
| Dec 8, 2025 | 5.45 | 5.55 | 5.14 | 5.22 | 5.22 | -3.15% | 275,302 |
| Dec 5, 2025 | 5.39 | 5.58 | 5.26 | 5.39 | 5.39 | - | 253,000 |
| Dec 4, 2025 | 5.33 | 5.43 | 5.25 | 5.39 | 5.39 | 0.94% | 250,374 |
| Dec 3, 2025 | 5.23 | 5.40 | 5.11 | 5.34 | 5.34 | 2.01% | 296,570 |
| Dec 2, 2025 | 5.08 | 5.32 | 4.71 | 5.24 | 5.24 | 3.05% | 351,916 |
| Dec 1, 2025 | 5.15 | 5.36 | 5.08 | 5.08 | 5.08 | -2.87% | 268,274 |
| Nov 28, 2025 | 5.13 | 5.42 | 5.10 | 5.23 | 5.23 | 1.95% | 208,157 |
| Nov 26, 2025 | 5.18 | 5.20 | 5.00 | 5.13 | 5.13 | -0.97% | 263,547 |
| Nov 25, 2025 | 4.92 | 5.22 | 4.80 | 5.18 | 5.18 | 5.93% | 383,731 |
| Nov 24, 2025 | 4.91 | 5.01 | 4.65 | 4.89 | 4.89 | - | 1,105,054 |
| Nov 21, 2025 | 4.79 | 4.98 | 4.76 | 4.89 | 4.89 | 1.66% | 332,950 |
| Nov 20, 2025 | 5.00 | 5.07 | 4.80 | 4.81 | 4.81 | -2.04% | 409,130 |
| Nov 19, 2025 | 4.89 | 4.97 | 4.77 | 4.91 | 4.91 | 0.41% | 414,171 |
| Nov 18, 2025 | 5.00 | 5.11 | 4.85 | 4.89 | 4.89 | -2.40% | 557,560 |
| Nov 17, 2025 | 5.15 | 5.16 | 4.97 | 5.01 | 5.01 | -2.91% | 375,042 |
| Nov 14, 2025 | 5.03 | 5.16 | 4.85 | 5.16 | 5.16 | 0.78% | 473,304 |
| Nov 13, 2025 | 5.05 | 5.20 | 4.99 | 5.12 | 5.12 | -0.39% | 504,745 |
| Nov 12, 2025 | 5.13 | 5.30 | 4.91 | 5.14 | 5.14 | 0.59% | 556,919 |
| Nov 11, 2025 | 5.68 | 5.86 | 4.87 | 5.11 | 5.11 | -1.92% | 803,659 |
| Nov 10, 2025 | 4.92 | 5.25 | 4.81 | 5.21 | 5.21 | 9.22% | 521,932 |
| Nov 7, 2025 | 4.89 | 4.91 | 4.63 | 4.77 | 4.77 | -3.44% | 1,064,427 |
| Nov 6, 2025 | 5.27 | 5.29 | 4.93 | 4.94 | 4.94 | -6.79% | 638,802 |
| Nov 5, 2025 | 5.17 | 5.40 | 5.17 | 5.30 | 5.30 | 2.71% | 291,027 |
| Nov 4, 2025 | 5.23 | 5.32 | 5.15 | 5.16 | 5.16 | -2.82% | 468,085 |
| Nov 3, 2025 | 5.46 | 5.53 | 5.25 | 5.31 | 5.31 | -3.28% | 391,033 |
| Oct 31, 2025 | 5.53 | 5.65 | 5.42 | 5.49 | 5.49 | -0.18% | 391,408 |
| Oct 30, 2025 | 5.46 | 5.66 | 5.42 | 5.50 | 5.50 | -0.36% | 266,710 |
| Oct 29, 2025 | 5.88 | 6.20 | 5.44 | 5.52 | 5.52 | -6.28% | 320,363 |
| Oct 28, 2025 | 6.05 | 6.10 | 5.88 | 5.89 | 5.89 | -2.97% | 217,974 |
| Oct 27, 2025 | 6.03 | 6.12 | 5.85 | 6.07 | 6.07 | 1.85% | 412,538 |
| Oct 24, 2025 | 5.91 | 6.07 | 5.88 | 5.96 | 5.96 | 2.41% | 342,071 |
| Oct 23, 2025 | 5.63 | 5.92 | 5.58 | 5.82 | 5.82 | 3.93% | 277,367 |
| Oct 22, 2025 | 5.85 | 5.91 | 5.52 | 5.60 | 5.60 | -4.44% | 385,006 |
| Oct 21, 2025 | 5.53 | 5.90 | 5.53 | 5.86 | 5.86 | 5.59% | 329,562 |
| Oct 20, 2025 | 5.37 | 5.65 | 5.35 | 5.55 | 5.55 | 4.13% | 316,427 |
| Oct 17, 2025 | 5.39 | 5.56 | 5.32 | 5.33 | 5.33 | -1.66% | 463,323 |
| Oct 16, 2025 | 5.59 | 5.67 | 5.42 | 5.42 | 5.42 | -1.45% | 423,477 |
| Oct 15, 2025 | 5.64 | 5.75 | 5.41 | 5.50 | 5.50 | -0.18% | 400,499 |
| Oct 14, 2025 | 5.61 | 5.62 | 5.41 | 5.51 | 5.51 | -0.72% | 420,597 |