TechTarget Inc. Common Stockのデータ

TechTarget Inc. Common Stockの基本情報

名前 TechTarget Inc. Common Stock
ティッカー TTGT
国 United States
上場年 2007.0
セクター Miscellaneous

TechTarget Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 101.12 95.38 100.31 95.39 430100.0 95.39
2021-02-12 99.23 91.34 91.34 98.65 370700.0 98.65
2021-02-11 95.08 85.0 94.8 92.5 500100.0 92.5
2021-02-10 99.3 93.29 97.38 93.68 472200.0 93.68
2021-02-09 97.41 92.85 93.0 96.3 473600.0 96.3
2021-02-08 93.01 88.6 90.14 92.8 285200.0 92.8
2021-02-05 89.28 84.71 85.15 88.79 295400.0 88.79
2021-02-04 84.7 81.75 82.01 84.56 264800.0 84.56
2021-02-03 82.48 80.86 81.19 81.99 198900.0 81.99
2021-02-02 82.54 77.51 81.51 81.51 580600.0 81.51
2021-02-01 81.3 75.63 76.06 80.51 305700.0 80.51
2021-01-29 76.65 74.45 76.2 74.7 363100.0 74.7
2021-01-28 76.76 73.76 75.49 75.63 267100.0 75.63
2021-01-27 75.54 70.93 72.45 74.83 381300.0 74.83
2021-01-26 73.47 72.23 73.24 73.32 128300.0 73.32
2021-01-25 74.33 71.2 73.12 73.1 239600.0 73.1
2021-01-22 72.64 70.26 70.74 72.44 187200.0 72.44
2021-01-21 74.45 70.11 74.0 71.68 281900.0 71.68
2021-01-20 71.81 68.92 69.75 70.12 309000.0 70.12
2021-01-19 70.56 67.63 69.59 69.56 491200.0 69.56
2021-01-15 68.98 66.45 68.39 68.54 251400.0 68.54
2021-01-14 69.53 67.55 67.86 68.78 170600.0 68.78
2021-01-13 69.2 66.87 68.3 67.49 316600.0 67.49
2021-01-12 68.5 66.33 66.75 68.21 263800.0 68.21
2021-01-11 67.95 64.76 65.88 66.56 228100.0 66.56
2021-01-08 66.98 65.57 66.43 66.42 207200.0 66.42
2021-01-07 66.49 63.36 63.67 65.87 222400.0 65.87
2021-01-06 63.19 61.59 61.91 63.12 280600.0 63.12
2021-01-05 62.28 59.3 59.3 61.7 320200.0 61.7
2021-01-04 60.61 58.37 60.27 59.25 277900.0 59.25
2020-12-31 59.43 57.53 58.14 59.11 383100.0 59.11
2020-12-30 58.63 57.1 57.82 58.01 153100.0 58.01
2020-12-29 59.02 57.26 58.69 57.61 148600.0 57.61
2020-12-28 60.71 56.9 60.71 58.76 268200.0 58.76
2020-12-24 61.95 60.3 61.62 60.5 104900.0 60.5
2020-12-23 62.41 59.9 60.71 61.14 245600.0 61.14
2020-12-22 59.6 57.65 57.88 59.09 233500.0 59.09
2020-12-21 57.87 55.6 55.97 57.31 269700.0 57.31
2020-12-18 57.34 54.49 55.73 57.12 699000.0 57.12
2020-12-17 55.96 53.89 54.54 55.29 347700.0 55.29
2020-12-16 55.01 52.5 52.63 54.07 520100.0 54.07
2020-12-15 52.77 50.08 50.36 52.63 1336700.0 52.63
2020-12-14 54.73 49.94 53.41 50.31 1755600.0 50.31
2020-12-11 63.11 59.66 60.2 60.17 295600.0 60.17
2020-12-10 62.2 53.01 54.04 61.74 542800.0 61.74
2020-12-09 55.03 52.06 53.0 52.29 184200.0 52.29
2020-12-08 52.91 50.96 51.08 52.77 144200.0 52.77
2020-12-07 53.15 50.88 52.03 51.13 88800.0 51.13
2020-12-04 51.78 49.58 50.2 51.67 121600.0 51.67
2020-12-03 51.77 50.01 50.68 50.14 165900.0 50.14
2020-12-02 51.88 49.77 51.88 50.66 149000.0 50.66
2020-12-01 53.68 52.04 52.78 52.14 201600.0 52.14
2020-11-30 53.27 50.95 52.57 52.5 198700.0 52.5
2020-11-27 52.8 51.56 51.84 52.56 59300.0 52.56
2020-11-25 53.06 51.22 53.0 51.44 221400.0 51.44
2020-11-24 53.9 52.41 53.01 53.41 237500.0 53.41
2020-11-23 54.2 52.67 53.85 53.31 167300.0 53.31
2020-11-20 53.5 50.4 50.98 53.02 229800.0 53.02
2020-11-19 51.79 50.02 50.8 51.4 203400.0 51.4
2020-11-18 52.24 50.91 51.64 50.94 188600.0 50.94
2020-11-17 52.5 50.77 52.21 51.62 242000.0 51.62
2020-11-16 55.5 52.03 55.34 52.3 219800.0 52.3
2020-11-13 57.35 55.22 56.75 55.23 139700.0 55.23
2020-11-12 57.85 55.72 56.5 56.27 151600.0 56.27
2020-11-11 56.77 54.52 54.52 56.71 155400.0 56.71
2020-11-10 55.18 52.04 52.87 54.39 229400.0 54.39
2020-11-09 56.92 53.14 55.33 53.25 270000.0 53.25
2020-11-06 54.85 52.69 53.71 54.6 316000.0 54.6
2020-11-05 54.44 48.85 49.22 53.93 477800.0 53.93
2020-11-04 45.39 43.67 44.53 45.17 279600.0 45.17
2020-11-03 44.98 43.85 44.38 43.95 177500.0 43.95
2020-11-02 45.03 43.53 44.21 44.06 209600.0 44.06
2020-10-30 45.36 43.31 44.9 43.8 176600.0 43.8
2020-10-29 45.59 44.39 44.92 45.17 101800.0 45.17
2020-10-28 46.44 44.74 46.38 44.81 141500.0 44.81
2020-10-27 47.67 45.91 46.66 47.26 139600.0 47.26
2020-10-26 46.96 45.29 46.52 46.39 144600.0 46.39
2020-10-23 47.18 46.2 46.86 46.93 90700.0 46.93
2020-10-22 48.37 46.08 47.89 46.79 147200.0 46.79
2020-10-21 48.69 46.1 48.37 47.85 197600.0 47.85
2020-10-20 48.95 47.71 48.56 48.48 126100.0 48.48
2020-10-19 50.69 48.52 49.97 48.68 162300.0 48.68
2020-10-16 50.42 49.11 49.4 49.56 91100.0 49.56
2020-10-15 49.7 47.8 48.79 49.62 261000.0 49.62
2020-10-14 51.18 49.57 51.18 49.57 195800.0 49.57
2020-10-13 51.11 49.56 49.97 50.9 236500.0 50.9
2020-10-12 50.11 49.17 49.37 49.96 155600.0 49.96
2020-10-09 49.67 48.11 48.27 49.44 169700.0 49.44
2020-10-08 48.94 47.54 48.67 48.15 151700.0 48.15
2020-10-07 48.11 46.8 47.26 48.01 270400.0 48.01
2020-10-06 47.7 45.71 46.28 46.61 303800.0 46.61
2020-10-05 46.42 45.0 45.0 46.23 294000.0 46.23
2020-10-02 44.98 43.41 43.87 44.6 166300.0 44.6
2020-10-01 44.83 43.61 44.3 44.57 173300.0 44.57
2020-09-30 44.9 43.75 43.96 43.96 354500.0 43.96
2020-09-29 44.46 43.43 44.29 43.85 384900.0 43.85
2020-09-28 44.47 42.5 42.5 44.07 436900.0 44.07
2020-09-25 42.44 40.63 41.28 42.27 210500.0 42.27
2020-09-24 41.68 40.27 40.41 41.19 202700.0 41.19
2020-09-23 41.89 40.54 41.31 40.64 225200.0 40.64
2020-09-22 41.27 39.07 39.1 41.25 203900.0 41.25
2020-09-21 39.17 38.01 38.95 39.07 373300.0 39.07
2020-09-18 41.36 39.08 41.06 40.08 386900.0 40.08
2020-09-17 41.0 40.18 40.67 40.6 154400.0 40.6
2020-09-16 42.99 40.68 40.82 41.38 269100.0 41.38
2020-09-15 40.73 39.96 40.5 40.42 189900.0 40.42
2020-09-14 40.6 39.85 40.16 40.21 151700.0 40.21
2020-09-11 40.5 39.29 40.33 39.65 136300.0 39.65
2020-09-10 41.5 39.73 41.45 39.98 257200.0 39.98
2020-09-09 41.07 38.73 39.23 40.95 384000.0 40.95
2020-09-08 38.97 37.43 38.4 38.48 437300.0 38.48
2020-09-04 39.75 38.19 39.67 39.17 225100.0 39.17
2020-09-03 41.23 38.66 41.23 39.76 322000.0 39.76
2020-09-02 42.44 40.81 41.77 41.5 496000.0 41.5
2020-09-01 41.99 39.82 39.82 41.93 355200.0 41.93
2020-08-31 39.9 39.19 39.44 39.68 218200.0 39.68
2020-08-28 39.72 38.93 39.72 39.47 161900.0 39.47
2020-08-27 40.07 39.37 39.78 39.51 198400.0 39.51
2020-08-26 39.84 39.17 39.69 39.67 154300.0 39.67
2020-08-25 39.55 38.03 38.23 39.37 170300.0 39.37
2020-08-24 39.43 38.4 39.14 38.79 178900.0 38.79
2020-08-21 39.88 38.55 39.75 38.78 599100.0 38.78
2020-08-20 40.26 38.88 39.5 39.65 204700.0 39.65
2020-08-19 40.15 38.3 38.88 39.68 347100.0 39.68
2020-08-18 39.97 37.88 38.82 39.39 316800.0 39.39
2020-08-17 40.14 39.16 40.14 39.56 423100.0 39.56
2020-08-14 40.14 39.18 39.5 39.89 279800.0 39.89
2020-08-13 39.72 38.89 39.17 39.49 342900.0 39.49
2020-08-12 39.56 37.24 37.51 38.94 259500.0 38.94
2020-08-11 40.0 38.13 39.0 38.23 462300.0 38.23
2020-08-10 41.73 39.54 41.64 40.0 428800.0 40.0
2020-08-07 41.94 40.67 41.06 41.65 355000.0 41.65
2020-08-06 41.23 37.57 38.88 41.09 518300.0 41.09
2020-08-05 38.61 37.51 37.8 38.11 519400.0 38.11
2020-08-04 37.88 36.95 37.44 37.66 274300.0 37.66
2020-08-03 37.48 36.49 36.49 37.4 192300.0 37.4
2020-07-31 36.54 35.45 36.31 36.29 269300.0 36.29
2020-07-30 36.66 35.75 35.83 36.27 185900.0 36.27
2020-07-29 36.28 35.56 35.77 36.13 198500.0 36.13
2020-07-28 36.77 35.24 35.33 35.74 427800.0 35.74
2020-07-27 35.42 34.45 34.54 35.33 210700.0 35.33
2020-07-24 34.64 33.74 34.24 34.4 221100.0 34.4
2020-07-23 34.39 33.88 33.88 34.27 295300.0 34.27
2020-07-22 34.12 33.65 33.86 33.92 189100.0 33.92
2020-07-21 34.1 33.59 33.76 33.8 324600.0 33.8
2020-07-20 33.73 33.02 33.48 33.53 353500.0 33.53
2020-07-17 33.66 33.09 33.12 33.62 220200.0 33.62
2020-07-16 33.06 32.02 32.27 32.94 341700.0 32.94
2020-07-15 32.83 31.85 32.59 32.38 259900.0 32.38
2020-07-14 32.11 31.15 31.17 32.1 279500.0 32.1
2020-07-13 31.79 31.25 31.68 31.26 532400.0 31.26
2020-07-10 31.49 31.05 31.49 31.41 219300.0 31.41
2020-07-09 31.59 30.71 30.91 31.49 273900.0 31.49
2020-07-08 31.01 30.13 30.13 30.91 278500.0 30.91
2020-07-07 30.75 30.01 30.17 30.21 141200.0 30.21
2020-07-06 30.85 30.18 30.65 30.28 175700.0 30.28
2020-07-02 30.5 29.88 30.3 30.05 218700.0 30.05
2020-07-01 30.3 29.86 30.01 30.04 215700.0 30.04
2020-06-30 30.35 29.82 29.99 30.03 232300.0 30.03
2020-06-29 30.12 29.57 29.57 29.99 174900.0 29.99
2020-06-26 30.04 29.24 29.79 29.46 324100.0 29.46
2020-06-25 29.79 28.67 29.26 29.78 164800.0 29.78
2020-06-24 29.64 28.83 29.58 29.35 301900.0 29.35
2020-06-23 30.4 29.75 30.25 29.79 149600.0 29.79
2020-06-22 30.11 29.65 29.87 30.09 183800.0 30.09
2020-06-19 30.29 29.54 30.0 29.93 329300.0 29.93
2020-06-18 30.33 29.12 29.4 29.98 203000.0 29.98
2020-06-17 31.25 29.57 31.24 29.66 398800.0 29.66
2020-06-16 30.8 29.22 29.6 30.72 579400.0 30.72
2020-06-15 29.43 28.56 29.14 29.0 289700.0 29.0
2020-06-12 29.85 28.5 29.83 29.45 213200.0 29.45
2020-06-11 29.71 28.57 28.76 29.0 296900.0 29.0
2020-06-10 30.0 28.89 29.64 29.8 335200.0 29.8
2020-06-09 29.79 28.48 29.35 29.64 318700.0 29.64
2020-06-08 28.91 28.09 28.7 28.91 138200.0 28.91
2020-06-05 29.14 28.38 28.76 28.44 201000.0 28.44
2020-06-04 28.36 27.89 28.2 28.09 219700.0 28.09
2020-06-03 28.41 27.48 27.79 28.32 193400.0 28.32
2020-06-02 27.44 26.91 26.93 27.35 151900.0 27.35
2020-06-01 27.55 26.54 27.55 26.83 193000.0 26.83
2020-05-29 27.55 26.63 27.01 27.49 287000.0 27.49
2020-05-28 28.4 27.04 28.14 27.21 180400.0 27.21
2020-05-27 27.95 26.83 27.0 27.9 295300.0 27.9
2020-05-26 27.25 26.4 27.06 26.76 223000.0 26.76
2020-05-22 26.49 25.85 26.09 26.41 180100.0 26.41
2020-05-21 26.27 25.24 25.24 26.06 256500.0 26.06
2020-05-20 26.06 25.14 25.83 25.39 198300.0 25.39
2020-05-19 26.04 24.99 25.14 25.35 250000.0 25.35
2020-05-18 25.41 24.29 24.88 25.07 272000.0 25.07
2020-05-15 24.13 23.03 23.39 24.04 240700.0 24.04
2020-05-14 23.86 23.05 23.28 23.55 222900.0 23.55
2020-05-13 24.49 23.4 24.49 23.67 188800.0 23.67
2020-05-12 25.51 24.46 25.34 24.5 226800.0 24.5
2020-05-11 25.44 24.94 25.19 25.23 183100.0 25.23
2020-05-08 26.01 25.17 25.6 25.45 141100.0 25.45
2020-05-07 26.65 24.85 25.1 25.14 342600.0 25.14
2020-05-06 24.74 23.31 23.31 24.55 244200.0 24.55
2020-05-05 23.71 23.05 23.09 23.5 246300.0 23.5
2020-05-04 22.93 21.79 22.19 22.77 140300.0 22.77
2020-05-01 23.07 21.86 22.74 22.3 144200.0 22.3
2020-04-30 23.72 22.29 22.71 23.32 360000.0 23.32
2020-04-29 23.17 22.36 22.77 23.03 208000.0 23.03
2020-04-28 22.47 22.0 22.21 22.13 118900.0 22.13
2020-04-27 21.95 21.15 21.35 21.77 191000.0 21.77
2020-04-24 21.31 20.51 20.91 21.17 158200.0 21.17
2020-04-23 21.33 20.76 20.8 20.84 130000.0 20.84
2020-04-22 21.91 20.62 21.67 20.68 130800.0 20.68
2020-04-21 22.09 21.25 21.8 21.25 366400.0 21.25
2020-04-20 22.29 21.57 21.57 22.15 229100.0 22.15
2020-04-17 22.22 21.48 21.77 22.08 213500.0 22.08
2020-04-16 21.64 21.02 21.27 21.23 234000.0 21.23
2020-04-15 21.48 20.72 21.48 21.03 206800.0 21.03
2020-04-14 22.08 21.48 21.74 21.95 159800.0 21.95
2020-04-13 21.99 20.95 21.87 21.24 179600.0 21.24
2020-04-09 21.72 20.73 20.99 21.63 218500.0 21.63
2020-04-08 20.77 19.98 20.4 20.7 254900.0 20.7
2020-04-07 20.58 19.65 20.17 20.07 251800.0 20.07
2020-04-06 19.74 18.26 18.6 19.68 257400.0 19.68
2020-04-03 19.0 17.74 18.98 17.89 322100.0 17.89
2020-04-02 19.73 18.89 19.27 19.16 170700.0 19.16
2020-04-01 20.58 19.26 20.04 19.57 258200.0 19.57
2020-03-31 20.86 19.25 19.52 20.61 420900.0 20.61
2020-03-30 19.62 18.45 19.19 19.41 381000.0 19.41
2020-03-27 20.18 18.79 19.29 18.99 211300.0 18.99
2020-03-26 19.88 19.21 19.67 19.73 252900.0 19.73
2020-03-25 20.09 18.89 19.48 19.5 324700.0 19.5
2020-03-24 20.46 18.75 20.06 19.54 285000.0 19.54
2020-03-23 19.7 18.39 18.95 19.17 203100.0 19.17
2020-03-20 20.11 18.58 19.06 18.73 293100.0 18.73
2020-03-19 19.43 16.82 17.04 19.01 258200.0 19.01
2020-03-18 18.49 16.95 18.49 17.09 399900.0 17.09
2020-03-17 19.69 17.63 18.14 19.31 463800.0 19.31
2020-03-16 19.02 17.74 18.19 17.91 276200.0 17.91
2020-03-13 20.03 18.44 18.85 19.91 601600.0 19.91
2020-03-12 19.23 17.79 18.07 18.16 529300.0 18.16
2020-03-11 19.9 19.16 19.46 19.32 284700.0 19.32
2020-03-10 20.18 19.44 19.96 20.03 251500.0 20.03
2020-03-09 20.29 18.52 19.66 19.36 205500.0 19.36
2020-03-06 20.86 20.06 20.07 20.76 224300.0 20.76
2020-03-05 21.61 20.6 21.47 20.75 180200.0 20.75
2020-03-04 22.15 21.42 22.05 21.9 168300.0 21.9
2020-03-03 23.48 21.42 22.73 21.7 221400.0 21.7
2020-03-02 23.38 22.2 23.16 22.81 158200.0 22.81
2020-02-28 23.4 22.38 22.73 23.13 310500.0 23.13
2020-02-27 24.35 23.24 24.24 23.4 219600.0 23.4
2020-02-26 25.37 24.86 25.12 24.86 176300.0 24.86
2020-02-25 26.0 24.85 25.93 24.97 233000.0 24.97
2020-02-24 26.34 25.51 26.27 25.94 118000.0 25.94
2020-02-21 27.67 27.02 27.67 27.12 156100.0 27.12
2020-02-20 27.88 27.26 27.51 27.69 101100.0 27.69
2020-02-19 27.59 26.8 27.33 27.54 180400.0 27.54
2020-02-18 27.86 26.52 27.77 27.14 211200.0 27.14