TechTarget, Inc. (TTGT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TTGT Historical Return
If you invested $1000 in TechTarget, Inc. (TTGT) 10 years ago, it would be worth $493.41 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.46, while $1000 invested 1 year ago would be worth $612.55. This corresponds to total returns of -50.66%, -93.85%, -38.74%, respectively, with annualized returns of -6.82%, -42.74%, -38.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TTGT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.46 | 4.49 | 4.49 | 4.54 | 4.26 | 451,127 |
| July 30, 2026 | 4.43 | 4.49 | 4.49 | 4.5 | 4.11 | 463,760 |
| July 29, 2026 | 4.47 | 4.52 | 4.52 | 4.6 | 4.25 | 518,551 |
| July 28, 2026 | 3.81 | 4.47 | 4.47 | 4.55 | 3.8 | 828,294 |
| July 27, 2026 | 3.41 | 3.8 | 3.8 | 3.98 | 3.37 | 483,697 |
| July 24, 2026 | 3.57 | 3.4 | 3.4 | 3.66 | 3.38 | 605,129 |
| July 23, 2026 | 3.59 | 3.56 | 3.56 | 3.59 | 3.49 | 466,806 |
| July 22, 2026 | 3.6 | 3.59 | 3.59 | 3.61 | 3.48 | 533,350 |
| July 21, 2026 | 3.86 | 3.59 | 3.59 | 3.93 | 3.56 | 391,559 |
| July 20, 2026 | 3.72 | 3.91 | 3.91 | 4.15 | 3.69 | 397,980 |
| July 17, 2026 | 3.7 | 3.72 | 3.72 | 3.78 | 3.64 | 382,162 |
| July 16, 2026 | 3.81 | 3.74 | 3.74 | 3.84 | 3.68 | 234,076 |
| July 15, 2026 | 3.72 | 3.77 | 3.77 | 3.95 | 3.72 | 177,739 |
| July 14, 2026 | 3.79 | 3.68 | 3.68 | 3.97 | 3.67 | 170,390 |
| July 13, 2026 | 3.79 | 3.79 | 3.79 | 4.01 | 3.76 | 208,887 |
| July 10, 2026 | 3.77 | 3.79 | 3.79 | 3.85 | 3.65 | 177,300 |
| July 09, 2026 | 3.76 | 3.77 | 3.77 | 3.83 | 3.67 | 239,477 |
| July 08, 2026 | 3.82 | 3.77 | 3.77 | 3.87 | 3.72 | 259,686 |
| July 07, 2026 | 4.05 | 3.85 | 3.85 | 4.12 | 3.76 | 263,474 |
| July 06, 2026 | 4 | 4.06 | 4.06 | 4.17 | 3.93 | 263,418 |
| July 02, 2026 | 4.09 | 4.02 | 4.02 | 4.23 | 4 | 318,700 |
| July 01, 2026 | 3.62 | 4.07 | 4.07 | 4.14 | 3.62 | 486,835 |
| June 30, 2026 | 3.92 | 3.6 | 3.6 | 3.92 | 3.56 | 594,286 |
| June 29, 2026 | 3.79 | 3.92 | 3.92 | 4.01 | 3.79 | 541,700 |
| June 26, 2026 | 3.66 | 3.76 | 3.76 | 3.91 | 3.66 | 1M |
| June 25, 2026 | 3.67 | 3.68 | 3.68 | 3.75 | 3.62 | 336,939 |
| June 24, 2026 | 3.58 | 3.7 | 3.7 | 3.73 | 3.56 | 520,643 |
| June 23, 2026 | 3.54 | 3.59 | 3.59 | 3.66 | 3.54 | 229,613 |
| June 22, 2026 | 3.6 | 3.58 | 3.58 | 3.66 | 3.53 | 557,257 |
| June 18, 2026 | 3.6 | 3.6 | 3.6 | 3.64 | 3.51 | 773,013 |
| June 17, 2026 | 3.69 | 3.57 | 3.57 | 3.72 | 3.52 | 361,810 |
| June 16, 2026 | 3.77 | 3.68 | 3.68 | 3.77 | 3.57 | 315,279 |
| June 15, 2026 | 3.72 | 3.65 | 3.65 | 3.74 | 3.6 | 492,124 |
| June 12, 2026 | 3.75 | 3.62 | 3.62 | 3.75 | 3.56 | 318,319 |
| June 11, 2026 | 3.72 | 3.66 | 3.66 | 3.75 | 3.56 | 604,097 |
| June 10, 2026 | 3.69 | 3.73 | 3.73 | 3.85 | 3.66 | 435,313 |
| June 09, 2026 | 3.84 | 3.71 | 3.71 | 3.96 | 3.65 | 301,441 |
| June 08, 2026 | 3.83 | 3.86 | 3.86 | 3.98 | 3.82 | 289,695 |
| June 05, 2026 | 4.22 | 3.87 | 3.87 | 4.22 | 3.84 | 0 |
| June 04, 2026 | 4.33 | 4.23 | 4.23 | 4.43 | 4.18 | 274,179 |
| June 03, 2026 | 4.71 | 4.16 | 4.16 | 4.71 | 4.15 | 399,910 |
| June 02, 2026 | 4.7 | 4.76 | 4.76 | 4.83 | 4.58 | 423,601 |
| June 01, 2026 | 4.59 | 4.78 | 4.78 | 4.89 | 4.57 | 363,356 |
| May 29, 2026 | 4.5 | 4.59 | 4.59 | 4.81 | 4.47 | 357,346 |
| May 28, 2026 | 4.6 | 4.48 | 4.48 | 4.65 | 4.45 | 297,567 |
| May 27, 2026 | 4.71 | 4.61 | 4.61 | 4.95 | 4.61 | 342,819 |
| May 26, 2026 | 4.8 | 4.72 | 4.72 | 5.02 | 4.68 | 267,635 |
| May 22, 2026 | 4.61 | 4.82 | 4.82 | 4.85 | 4.56 | 296,981 |
| May 21, 2026 | 4.8 | 4.59 | 4.59 | 4.8 | 4.47 | 556,334 |
| May 20, 2026 | 4.88 | 4.83 | 4.83 | 5.09 | 4.82 | 454,187 |
| May 19, 2026 | 4.6 | 4.95 | 4.95 | 5.04 | 4.56 | 515,998 |
| May 18, 2026 | 5.15 | 4.63 | 4.63 | 5.15 | 4.61 | 492,631 |
| May 15, 2026 | 4.83 | 5.19 | 5.19 | 5.32 | 4.62 | 944,724 |
| May 14, 2026 | 5.5 | 4.93 | 4.93 | 5.5 | 4.93 | 1.03M |
| May 13, 2026 | 4.98 | 5.5 | 5.5 | 5.59 | 4.93 | 684,430 |
| May 12, 2026 | 5.72 | 5.02 | 5.02 | 5.8 | 4.91 | 1.43M |
| May 11, 2026 | 6.07 | 5.8 | 5.8 | 6.3 | 5.63 | 853,318 |
| May 08, 2026 | 6.01 | 6.1 | 6.1 | 6.51 | 5.23 | 1.34M |
| May 07, 2026 | 6.01 | 6.47 | 6.47 | 6.7 | 5.95 | 1.03M |
| May 06, 2026 | 6.01 | 5.95 | 5.95 | 6.01 | 5.74 | 370,823 |
AD
