TechTarget, Inc. (TTGT)
NASDAQ: TTGT · Real-Time Price · USD
5.85
+0.20 (3.54%)
At close: Apr 28, 2026, 4:00 PM EDT
5.74
-0.11 (-1.88%)
After-hours: Apr 28, 2026, 5:45 PM EDT
TechTarget Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.68 | 5.95 | 5.67 | 5.85 | 5.85 | 3.54% | 368,263 |
| Apr 27, 2026 | 5.65 | 5.94 | 5.61 | 5.65 | 5.65 | - | 485,177 |
| Apr 24, 2026 | 5.27 | 5.75 | 5.27 | 5.65 | 5.65 | 7.82% | 548,948 |
| Apr 23, 2026 | 5.40 | 5.59 | 5.06 | 5.24 | 5.24 | -2.42% | 885,043 |
| Apr 22, 2026 | 5.21 | 5.38 | 5.12 | 5.37 | 5.37 | 4.27% | 502,928 |
| Apr 21, 2026 | 4.90 | 5.43 | 4.86 | 5.15 | 5.15 | 5.75% | 1,064,575 |
| Apr 20, 2026 | 4.56 | 4.92 | 4.56 | 4.87 | 4.87 | 6.33% | 1,319,788 |
| Apr 17, 2026 | 4.29 | 4.60 | 4.25 | 4.58 | 4.58 | 8.53% | 548,244 |
| Apr 16, 2026 | 4.12 | 4.29 | 4.11 | 4.22 | 4.22 | 1.69% | 221,845 |
| Apr 15, 2026 | 4.05 | 4.27 | 4.05 | 4.15 | 4.15 | 3.23% | 280,425 |
| Apr 14, 2026 | 3.95 | 4.07 | 3.88 | 4.02 | 4.02 | 1.52% | 295,386 |
| Apr 13, 2026 | 3.65 | 4.04 | 3.62 | 3.96 | 3.96 | 7.76% | 573,577 |
| Apr 10, 2026 | 3.69 | 3.75 | 3.61 | 3.68 | 3.68 | 0.14% | 308,554 |
| Apr 9, 2026 | 4.31 | 4.31 | 3.62 | 3.67 | 3.67 | -14.85% | 709,743 |
| Apr 8, 2026 | 4.45 | 4.46 | 4.18 | 4.31 | 4.31 | -0.92% | 336,867 |
| Apr 7, 2026 | 4.49 | 4.56 | 4.28 | 4.35 | 4.35 | -4.19% | 308,426 |
| Apr 6, 2026 | 4.12 | 4.65 | 4.11 | 4.54 | 4.54 | 10.19% | 360,101 |
| Apr 2, 2026 | 3.82 | 4.13 | 3.70 | 4.12 | 4.12 | 6.46% | 219,627 |
| Apr 1, 2026 | 3.88 | 3.97 | 3.68 | 3.87 | 3.87 | -0.26% | 181,694 |
| Mar 31, 2026 | 3.97 | 4.01 | 3.81 | 3.88 | 3.88 | -0.77% | 314,709 |
| Mar 30, 2026 | 3.72 | 3.93 | 3.63 | 3.91 | 3.91 | 5.11% | 256,741 |
| Mar 27, 2026 | 3.91 | 3.95 | 3.71 | 3.72 | 3.72 | -6.30% | 204,903 |
| Mar 26, 2026 | 3.77 | 4.02 | 3.71 | 3.97 | 3.97 | 4.20% | 253,792 |
| Mar 25, 2026 | 3.73 | 3.81 | 3.66 | 3.81 | 3.81 | 2.70% | 238,494 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.66 | 3.71 | 3.71 | -5.84% | 285,639 |
| Mar 23, 2026 | 3.87 | 4.00 | 3.76 | 3.94 | 3.94 | 3.96% | 346,755 |
| Mar 20, 2026 | 3.84 | 3.86 | 3.75 | 3.79 | 3.79 | -1.56% | 382,399 |
| Mar 19, 2026 | 3.76 | 3.91 | 3.70 | 3.85 | 3.85 | 1.32% | 264,366 |
| Mar 18, 2026 | 3.75 | 3.86 | 3.63 | 3.80 | 3.80 | - | 474,434 |
| Mar 17, 2026 | 3.70 | 3.88 | 3.70 | 3.80 | 3.80 | 2.98% | 403,611 |
| Mar 16, 2026 | 4.00 | 4.00 | 3.62 | 3.69 | 3.69 | -7.05% | 401,408 |
| Mar 13, 2026 | 4.19 | 4.44 | 3.74 | 3.97 | 3.97 | -5.48% | 641,308 |
| Mar 12, 2026 | 4.06 | 4.84 | 3.90 | 4.20 | 4.20 | 7.97% | 1,077,897 |
| Mar 11, 2026 | 3.56 | 3.92 | 3.54 | 3.89 | 3.89 | 8.66% | 496,035 |
| Mar 10, 2026 | 3.70 | 3.71 | 3.43 | 3.58 | 3.58 | -3.76% | 769,063 |
| Mar 9, 2026 | 3.82 | 3.84 | 3.65 | 3.72 | 3.72 | -3.12% | 403,055 |
| 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% | 459,434 |
| 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% | 447,885 |
| Feb 27, 2026 | 3.45 | 3.59 | 3.44 | 3.51 | 3.51 | -0.28% | 650,200 |
| Feb 26, 2026 | 3.47 | 3.55 | 3.43 | 3.52 | 3.52 | 1.15% | 576,803 |
| Feb 25, 2026 | 3.59 | 3.61 | 3.41 | 3.48 | 3.48 | -2.66% | 523,987 |
| Feb 24, 2026 | 4.38 | 4.45 | 3.45 | 3.58 | 3.58 | -18.00% | 801,232 |
| Feb 23, 2026 | 4.72 | 4.74 | 4.33 | 4.36 | 4.36 | -8.60% | 854,694 |
| Feb 20, 2026 | 4.80 | 4.96 | 4.76 | 4.77 | 4.77 | -0.83% | 449,594 |
| Feb 19, 2026 | 4.82 | 4.92 | 4.78 | 4.81 | 4.81 | -1.84% | 401,076 |
| 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% | 868,258 |
| Feb 11, 2026 | 5.26 | 5.34 | 5.12 | 5.22 | 5.22 | -0.19% | 409,710 |
| Feb 10, 2026 | 5.19 | 5.35 | 5.16 | 5.23 | 5.23 | 1.16% | 445,679 |
| Feb 9, 2026 | 5.19 | 5.26 | 5.15 | 5.17 | 5.17 | -0.19% | 242,728 |
| Feb 6, 2026 | 5.22 | 5.25 | 5.15 | 5.18 | 5.18 | 0.39% | 496,254 |
| 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% | 463,813 |
| 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% | 321,883 |
| Jan 30, 2026 | 5.26 | 5.34 | 5.12 | 5.24 | 5.24 | -1.87% | 367,855 |
| 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% | 433,670 |
| 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% | 340,623 |
| Jan 23, 2026 | 5.65 | 5.89 | 5.46 | 5.47 | 5.47 | -3.19% | 304,583 |
| 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% | 302,202 |
| Jan 20, 2026 | 5.02 | 5.59 | 5.02 | 5.34 | 5.34 | 2.30% | 370,020 |
| 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% | 271,087 |
| 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% | 195,359 |
| Jan 8, 2026 | 5.39 | 5.50 | 5.32 | 5.44 | 5.44 | 0.55% | 164,100 |
| 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% | 275,455 |
| 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 | - | 636,952 |
| Dec 18, 2025 | 5.40 | 5.57 | 5.35 | 5.56 | 5.56 | 4.71% | 271,550 |
| 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% | 298,465 |
| 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 |