XNAS
Datos históricos de TechTarget, Inc.
TechTarget, Inc. · TTGT
$3.85
▼ -0.01 (-0.25%)
Última operación · 10/10/2026, 18:58:00 UTC
- Variación en el periodo
- −29.01%
- Máximo
- US$6.70
- 7 de mayo de 2026
- Mínimo
- US$3.37
- 27 de julio de 2026
- Volumen medio diario
- 0.43 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.13 | 4.18 | 3.93 | 3.94 | −3.90% | 233,621.232 |
| 8 oct 2026 | 3.94 | 4.14 | 3.84 | 4.10 | +2.76% | 600,249.696 |
| 7 oct 2026 | 3.60 | 4.01 | 3.57 | 3.99 | +10.53% | 564,766.716 |
| 6 oct 2026 | 3.64 | 3.64 | 3.47 | 3.61 | −1.10% | 598,732.136 |
| 5 oct 2026 | 3.56 | 3.75 | 3.55 | 3.65 | +2.24% | 661,706.993 |
| 2 oct 2026 | 3.65 | 3.70 | 3.55 | 3.57 | −3.51% | 377,893.153 |
| 1 oct 2026 | 3.70 | 3.80 | 3.55 | 3.70 | 0.00% | 440,780.763 |
| 30 sep 2026 | 3.74 | 3.82 | 3.69 | 3.70 | −1.07% | 742,750.801 |
| 29 sep 2026 | 3.77 | 3.87 | 3.70 | 3.74 | −1.06% | 361,539.9 |
| 28 sep 2026 | 3.82 | 3.86 | 3.71 | 3.78 | −1.31% | 345,526.168 |
| 25 sep 2026 | 3.74 | 3.88 | 3.71 | 3.83 | +2.13% | 216,250.929 |
| 24 sep 2026 | 3.77 | 3.80 | 3.70 | 3.75 | −0.53% | 289,853.251 |
| 23 sep 2026 | 3.74 | 3.81 | 3.72 | 3.77 | −2.08% | 349,825.882 |
| 22 sep 2026 | 3.86 | 3.86 | 3.77 | 3.85 | +0.26% | 335,682.948 |
| 21 sep 2026 | 3.84 | 3.91 | 3.79 | 3.84 | 0.00% | 220,214.306 |
| 18 sep 2026 | 3.81 | 3.85 | 3.75 | 3.84 | 0.00% | 447,638.44 |
| 17 sep 2026 | 3.93 | 3.93 | 3.79 | 3.84 | −1.29% | 171,957.254 |
| 16 sep 2026 | 3.88 | 3.90 | 3.80 | 3.89 | −0.26% | 252,306.724 |
| 15 sep 2026 | 3.85 | 3.97 | 3.85 | 3.90 | +0.78% | 296,088.71 |
| 14 sep 2026 | 3.87 | 3.98 | 3.84 | 3.87 | 0.00% | 306,112.116 |
| 11 sep 2026 | 3.83 | 3.89 | 3.79 | 3.87 | +1.71% | 193,300.119 |
| 10 sep 2026 | 3.87 | 3.91 | 3.75 | 3.81 | −2.19% | 210,027.151 |
| 9 sep 2026 | 4.04 | 4.06 | 3.78 | 3.89 | −3.95% | 271,033.548 |
| 8 sep 2026 | 4.01 | 4.07 | 3.82 | 4.05 | 0.00% | 290,056.818 |
| 4 sep 2026 | 3.81 | 4.05 | 3.72 | 4.05 | +6.86% | 466,760.714 |
| 3 sep 2026 | 3.81 | 3.90 | 3.75 | 3.79 | −0.52% | 138,515.167 |
| 2 sep 2026 | 3.77 | 3.83 | 3.71 | 3.81 | +1.06% | 386,989.177 |
| 1 sep 2026 | 3.81 | 3.86 | 3.75 | 3.77 | −2.58% | 203,107.663 |
| 31 ago 2026 | 3.87 | 3.91 | 3.76 | 3.87 | −0.26% | 323,665.673 |
| 28 ago 2026 | 3.86 | 3.99 | 3.81 | 3.88 | −0.77% | 241,419.259 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.