5 DAY PERFORMANCE
+7.12%
1 MONTH PERFORMANCE
+19.92%
3 MONTH PERFORMANCE
-2.89%
6 MONTH PERFORMANCE
-20.22%
YEAR-TO-DATE PERFORMANCE
-71.14%
1 YEAR PERFORMANCE
-77.60%
TechTarget, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.45 | $5.22 (-4.22%) | $5.55 | $5.14 | 273.81 K | $381.03 M |
| 12/05/2025 | $5.39 | $5.39 (0%) | $5.58 | $5.26 | 253.00 K | $385.32 M |
| 12/04/2025 | $5.33 | $5.39 (1.13%) | $5.43 | $5.25 | 250.40 K | $385.32 M |
| 12/03/2025 | $5.23 | $5.34 (2.1%) | $5.40 | $5.11 | 296.60 K | $381.74 M |
| 12/02/2025 | $5.08 | $5.24 (3.15%) | $5.32 | $4.71 | 351.92 K | $374.60 M |
| 12/01/2025 | $5.15 | $5.08 (-1.36%) | $5.36 | $5.08 | 268.30 K | $363.16 M |
| 11/28/2025 | $5.13 | $5.23 (1.95%) | $5.42 | $5.10 | 208.20 K | $373.88 M |
| 11/26/2025 | $5.18 | $5.13 (-0.97%) | $5.20 | $5.00 | 263.55 K | $366.73 M |
| 11/25/2025 | $4.92 | $5.18 (5.28%) | $5.22 | $4.80 | 383.73 K | $370.31 M |
| 11/24/2025 | $4.91 | $4.89 (-0.41%) | $5.01 | $4.65 | 1.11 M | $349.57 M |
| 11/21/2025 | $4.79 | $4.89 (2.09%) | $4.98 | $4.76 | 332.95 K | $349.57 M |
| 11/20/2025 | $5.00 | $4.81 (-3.8%) | $5.07 | $4.80 | 409.13 K | $343.86 M |
| 11/19/2025 | $4.89 | $4.91 (0.41%) | $4.97 | $4.77 | 414.20 K | $351.00 M |
| 11/18/2025 | $5.00 | $4.89 (-2.2%) | $5.11 | $4.85 | 557.56 K | $349.57 M |
| 11/17/2025 | $5.15 | $5.01 (-2.72%) | $5.16 | $4.97 | 375.04 K | $358.15 M |
| 11/14/2025 | $5.03 | $5.16 (2.58%) | $5.16 | $4.85 | 473.30 K | $368.88 M |
| 11/13/2025 | $5.05 | $5.12 (1.39%) | $5.20 | $4.99 | 504.75 K | $366.02 M |
| 11/12/2025 | $5.13 | $5.14 (0.19%) | $5.30 | $4.91 | 556.92 K | $367.45 M |
| 11/11/2025 | $5.68 | $5.11 (-10.04%) | $5.86 | $4.87 | 803.70 K | $365.30 M |
| 11/10/2025 | $4.92 | $5.21 (5.89%) | $5.25 | $4.81 | 521.93 K | $372.45 M |
| 11/07/2025 | $4.89 | $4.77 (-2.45%) | $4.91 | $4.63 | 1.06 M | $341.00 M |
| 11/06/2025 | $5.27 | $4.94 (-6.26%) | $5.29 | $4.93 | 638.80 K | $353.15 M |
| 11/05/2025 | $5.17 | $5.30 (2.51%) | $5.40 | $5.17 | 291.03 K | $378.88 M |
| 11/04/2025 | $5.23 | $5.16 (-1.34%) | $5.32 | $5.15 | 468.10 K | $368.88 M |
| 11/03/2025 | $5.46 | $5.31 (-2.75%) | $5.53 | $5.25 | 391.03 K | $379.60 M |
| 10/31/2025 | $5.53 | $5.49 (-0.72%) | $5.65 | $5.42 | 391.41 K | $392.47 M |
| 10/30/2025 | $5.46 | $5.50 (0.73%) | $5.66 | $5.42 | 266.71 K | $393.18 M |
| 10/29/2025 | $5.88 | $5.52 (-6.12%) | $6.20 | $5.44 | 320.40 K | $394.61 M |
| 10/28/2025 | $6.05 | $5.89 (-2.64%) | $6.10 | $5.88 | 218.00 K | $421.06 M |
| 10/27/2025 | $6.03 | $6.07 (0.66%) | $6.12 | $5.85 | 412.54 K | $433.93 M |
| 10/24/2025 | $5.91 | $5.96 (0.85%) | $6.07 | $5.88 | 342.10 K | $426.07 M |
| 10/23/2025 | $5.63 | $5.82 (3.37%) | $5.92 | $5.58 | 277.40 K | $416.06 M |
| 10/22/2025 | $5.85 | $5.60 (-4.27%) | $5.91 | $5.52 | 385.01 K | $400.33 M |
| 10/21/2025 | $5.53 | $5.86 (5.97%) | $5.90 | $5.53 | 329.60 K | $418.92 M |
| 10/20/2025 | $5.37 | $5.55 (3.35%) | $5.65 | $5.35 | 316.43 K | $396.76 M |
| 10/17/2025 | $5.39 | $5.33 (-1.11%) | $5.56 | $5.32 | 463.32 K | $381.03 M |
| 10/16/2025 | $5.59 | $5.42 (-3.04%) | $5.67 | $5.42 | 423.50 K | $387.46 M |
| 10/15/2025 | $5.64 | $5.50 (-2.48%) | $5.75 | $5.41 | 400.50 K | $393.18 M |
| 10/14/2025 | $5.61 | $5.51 (-1.78%) | $5.62 | $5.41 | 420.60 K | $393.90 M |
| 10/13/2025 | $5.63 | $5.55 (-1.42%) | $5.77 | $5.50 | 401.20 K | $396.76 M |
| 10/10/2025 | $6.01 | $5.55 (-7.65%) | $6.07 | $5.54 | 500.71 K | $396.76 M |
| 10/09/2025 | $5.90 | $5.99 (1.53%) | $6.08 | $5.81 | 487.41 K | $428.21 M |
| 10/08/2025 | $6.03 | $5.89 (-2.32%) | $6.16 | $5.87 | 448.30 K | $421.06 M |
| 10/07/2025 | $6.09 | $6.00 (-1.48%) | $6.16 | $5.64 | 620.80 K | $428.93 M |
| 10/06/2025 | $5.75 | $6.05 (5.22%) | $6.11 | $5.57 | 628.82 K | $432.50 M |
| 10/03/2025 | $5.66 | $5.72 (1.06%) | $5.89 | $5.65 | 463.00 K | $408.91 M |
| 10/02/2025 | $5.53 | $5.56 (0.54%) | $5.67 | $5.51 | 468.82 K | $397.47 M |
| 10/01/2025 | $5.73 | $5.56 (-2.97%) | $5.84 | $5.56 | 627.78 K | $397.47 M |
| 09/30/2025 | $5.94 | $5.81 (-2.19%) | $6.01 | $5.58 | 747.22 K | $415.34 M |
| 09/29/2025 | $5.71 | $6.00 (5.08%) | $6.21 | $5.56 | 757.50 K | $428.93 M |
| 09/26/2025 | $5.70 | $5.68 (-0.35%) | $5.85 | $5.57 | 656.62 K | $406.05 M |
| 09/25/2025 | $6.00 | $5.75 (-4.17%) | $6.02 | $5.62 | 736.80 K | $411.05 M |
| 09/24/2025 | $6.61 | $6.11 (-7.56%) | $6.61 | $5.91 | 563.45 K | $436.79 M |
| 09/23/2025 | $6.94 | $6.54 (-5.76%) | $7.00 | $6.44 | 533.34 K | $467.53 M |
| 09/22/2025 | $6.73 | $6.86 (1.93%) | $6.95 | $6.33 | 508.51 K | $490.41 M |
| 09/19/2025 | $6.98 | $6.73 (-3.58%) | $7.00 | $6.59 | 4.73 M | $481.11 M |
| 09/18/2025 | $6.83 | $6.98 (2.2%) | $7.15 | $6.79 | 876.41 K | $498.98 M |
| 09/17/2025 | $6.53 | $6.77 (3.68%) | $6.99 | $6.47 | 877.28 K | $483.97 M |
| 09/16/2025 | $6.22 | $6.55 (5.31%) | $6.70 | $6.09 | 706.05 K | $468.24 M |
| 09/15/2025 | $6.13 | $6.08 (-0.82%) | $6.53 | $6.02 | 732.30 K | $434.65 M |
| 09/12/2025 | $6.03 | $5.97 (-1%) | $6.13 | $5.76 | 516.98 K | $426.78 M |
| 09/11/2025 | $5.67 | $6.00 (5.82%) | $6.02 | $5.56 | 651.40 K | $428.93 M |
| 09/10/2025 | $5.94 | $5.65 (-4.88%) | $5.94 | $5.54 | 676.35 K | $403.91 M |
| 09/09/2025 | $5.89 | $5.92 (0.51%) | $5.95 | $5.55 | 662.17 K | $423.21 M |
| 09/08/2025 | $5.59 | $5.89 (5.37%) | $5.90 | $5.45 | 795.73 K | $421.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
