NasdaqGM - Delayed Quote • USD
TechTarget, Inc. (TTGT)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 26.88 | 28.03 | 26.88 | 27.00 | 27.00 | 86,849 |
Apr 24, 2024 | 27.12 | 27.83 | 27.03 | 27.55 | 27.55 | 76,100 |
Apr 23, 2024 | 27.04 | 27.73 | 27.04 | 27.27 | 27.27 | 60,400 |
Apr 22, 2024 | 27.42 | 27.54 | 26.77 | 26.97 | 26.97 | 97,300 |
Apr 19, 2024 | 27.07 | 27.64 | 26.88 | 27.17 | 27.17 | 124,400 |
Apr 18, 2024 | 27.48 | 28.25 | 27.14 | 27.25 | 27.25 | 95,600 |
Apr 17, 2024 | 28.20 | 28.22 | 27.43 | 27.43 | 27.43 | 122,500 |
Apr 16, 2024 | 27.64 | 28.41 | 26.97 | 27.88 | 27.88 | 185,200 |
Apr 15, 2024 | 28.09 | 28.32 | 27.58 | 27.86 | 27.86 | 210,400 |
Apr 12, 2024 | 28.83 | 28.86 | 27.80 | 27.89 | 27.89 | 85,800 |
Apr 11, 2024 | 29.30 | 30.14 | 28.88 | 29.12 | 29.12 | 83,500 |
Apr 10, 2024 | 30.32 | 30.57 | 29.04 | 29.25 | 29.25 | 144,800 |
Apr 9, 2024 | 31.08 | 31.71 | 30.87 | 31.00 | 31.00 | 80,400 |
Apr 8, 2024 | 30.78 | 32.19 | 30.44 | 31.07 | 31.07 | 76,700 |
Apr 5, 2024 | 30.97 | 31.11 | 30.48 | 30.69 | 30.69 | 48,300 |
Apr 4, 2024 | 32.18 | 32.45 | 31.00 | 31.09 | 31.09 | 70,100 |
Apr 3, 2024 | 32.02 | 32.07 | 31.44 | 31.78 | 31.78 | 80,800 |
Apr 2, 2024 | 32.75 | 32.81 | 31.82 | 32.08 | 32.08 | 146,500 |
Apr 1, 2024 | 33.11 | 33.74 | 32.66 | 33.28 | 33.28 | 93,500 |
Mar 28, 2024 | 32.48 | 33.32 | 32.48 | 33.08 | 33.08 | 141,000 |
Mar 27, 2024 | 32.33 | 32.53 | 32.11 | 32.53 | 32.53 | 98,500 |
Mar 26, 2024 | 32.67 | 32.67 | 31.96 | 31.98 | 31.98 | 71,900 |
Mar 25, 2024 | 32.83 | 32.88 | 32.26 | 32.29 | 32.29 | 126,300 |
Mar 22, 2024 | 32.65 | 32.89 | 32.32 | 32.64 | 32.64 | 87,700 |
Mar 21, 2024 | 32.77 | 32.77 | 32.33 | 32.59 | 32.59 | 146,100 |
Mar 20, 2024 | 31.14 | 32.70 | 31.14 | 32.55 | 32.55 | 97,000 |
Mar 19, 2024 | 30.49 | 31.28 | 30.31 | 31.24 | 31.24 | 68,100 |
Mar 18, 2024 | 30.67 | 30.99 | 30.20 | 30.68 | 30.68 | 114,700 |
Mar 15, 2024 | 29.73 | 30.58 | 29.43 | 30.46 | 30.46 | 246,300 |
Mar 14, 2024 | 30.92 | 31.10 | 29.69 | 29.82 | 29.82 | 116,800 |
Mar 13, 2024 | 31.37 | 31.81 | 30.74 | 30.97 | 30.97 | 80,400 |
Mar 12, 2024 | 31.65 | 31.91 | 31.06 | 31.55 | 31.55 | 62,300 |
Mar 11, 2024 | 31.13 | 32.00 | 31.13 | 31.77 | 31.77 | 54,900 |
Mar 8, 2024 | 31.25 | 31.90 | 31.24 | 31.26 | 31.26 | 72,100 |
Mar 7, 2024 | 31.19 | 31.33 | 30.79 | 30.92 | 30.92 | 67,000 |
Mar 6, 2024 | 31.22 | 31.23 | 30.64 | 30.90 | 30.90 | 108,500 |
Mar 5, 2024 | 31.19 | 31.40 | 30.64 | 31.04 | 31.04 | 96,600 |
Mar 4, 2024 | 31.73 | 32.34 | 31.35 | 31.42 | 31.42 | 83,300 |
Mar 1, 2024 | 31.87 | 32.10 | 31.48 | 31.72 | 31.72 | 72,000 |
Feb 29, 2024 | 31.63 | 31.85 | 31.33 | 31.71 | 31.71 | 85,500 |
Feb 28, 2024 | 31.27 | 31.33 | 31.02 | 31.03 | 31.03 | 63,400 |
Feb 27, 2024 | 32.06 | 32.94 | 31.62 | 31.68 | 31.68 | 79,900 |
Feb 26, 2024 | 31.62 | 32.30 | 31.62 | 31.88 | 31.88 | 75,900 |
Feb 23, 2024 | 31.87 | 32.18 | 31.41 | 31.71 | 31.71 | 72,300 |
Feb 22, 2024 | 31.76 | 32.08 | 31.44 | 31.91 | 31.91 | 83,900 |
Feb 21, 2024 | 32.21 | 32.44 | 31.68 | 31.81 | 31.81 | 97,300 |
Feb 20, 2024 | 31.91 | 32.75 | 31.63 | 32.64 | 32.64 | 107,500 |
Feb 16, 2024 | 32.95 | 33.00 | 32.34 | 32.40 | 32.40 | 83,500 |
Feb 15, 2024 | 32.57 | 33.56 | 32.39 | 33.18 | 33.18 | 95,800 |
Feb 14, 2024 | 32.62 | 33.07 | 32.20 | 32.52 | 32.52 | 161,900 |
Feb 13, 2024 | 33.46 | 34.46 | 32.35 | 32.52 | 32.52 | 124,100 |
Feb 12, 2024 | 35.12 | 35.78 | 34.96 | 35.03 | 35.03 | 105,100 |
Feb 9, 2024 | 33.56 | 35.33 | 33.56 | 35.03 | 35.03 | 125,500 |
Feb 8, 2024 | 33.71 | 34.50 | 31.70 | 33.56 | 33.56 | 211,600 |
Feb 7, 2024 | 34.19 | 34.37 | 33.21 | 33.40 | 33.40 | 128,000 |
Feb 6, 2024 | 33.70 | 34.61 | 33.70 | 34.41 | 34.41 | 91,100 |
Feb 5, 2024 | 33.60 | 33.69 | 33.17 | 33.45 | 33.45 | 86,500 |
Feb 2, 2024 | 33.54 | 34.87 | 33.53 | 34.07 | 34.07 | 90,300 |
Feb 1, 2024 | 34.49 | 34.83 | 33.88 | 33.95 | 33.95 | 105,100 |
Jan 31, 2024 | 35.64 | 35.99 | 34.17 | 34.17 | 34.17 | 136,300 |
Jan 30, 2024 | 34.35 | 34.39 | 33.53 | 33.54 | 33.54 | 87,400 |
Jan 29, 2024 | 33.90 | 34.78 | 33.81 | 34.68 | 34.68 | 96,500 |
Jan 26, 2024 | 34.16 | 34.25 | 33.45 | 33.64 | 33.64 | 86,500 |
Jan 25, 2024 | 33.99 | 34.13 | 33.60 | 33.96 | 33.96 | 108,700 |
Jan 24, 2024 | 34.24 | 35.47 | 32.89 | 33.39 | 33.39 | 119,200 |
Jan 23, 2024 | 33.54 | 33.62 | 32.65 | 33.62 | 33.62 | 212,100 |
Jan 22, 2024 | 33.10 | 34.07 | 32.53 | 32.93 | 32.93 | 195,700 |
Jan 19, 2024 | 32.68 | 33.08 | 32.14 | 33.03 | 33.03 | 213,100 |
Jan 18, 2024 | 32.93 | 33.48 | 31.87 | 32.39 | 32.39 | 182,200 |
Jan 17, 2024 | 33.36 | 33.76 | 32.67 | 32.74 | 32.74 | 196,800 |
Jan 16, 2024 | 34.31 | 35.74 | 33.67 | 34.09 | 34.09 | 604,500 |
Jan 12, 2024 | 40.00 | 40.00 | 34.72 | 34.81 | 34.81 | 655,000 |
Jan 11, 2024 | 41.93 | 41.93 | 38.58 | 39.66 | 39.66 | 1,399,600 |
Jan 10, 2024 | 34.66 | 35.28 | 34.27 | 35.27 | 35.27 | 100,200 |
Jan 9, 2024 | 34.30 | 35.03 | 34.20 | 34.85 | 34.85 | 223,600 |
Jan 8, 2024 | 34.04 | 35.05 | 33.88 | 34.98 | 34.98 | 313,200 |
Jan 5, 2024 | 33.67 | 34.47 | 33.61 | 33.95 | 33.95 | 225,800 |
Jan 4, 2024 | 33.62 | 34.07 | 33.42 | 34.01 | 34.01 | 124,700 |
Jan 3, 2024 | 33.87 | 33.87 | 33.35 | 33.50 | 33.50 | 197,000 |
Jan 2, 2024 | 34.53 | 34.64 | 34.07 | 34.25 | 34.25 | 142,700 |
Dec 29, 2023 | 35.88 | 36.27 | 34.59 | 34.86 | 34.86 | 210,600 |
Dec 28, 2023 | 36.02 | 36.54 | 35.93 | 36.08 | 36.08 | 129,400 |
Dec 27, 2023 | 35.81 | 36.48 | 35.61 | 36.22 | 36.22 | 156,000 |
Dec 26, 2023 | 35.35 | 35.93 | 35.07 | 35.78 | 35.78 | 104,000 |
Dec 22, 2023 | 34.87 | 35.51 | 34.84 | 35.10 | 35.10 | 110,700 |
Dec 21, 2023 | 34.36 | 34.99 | 33.29 | 34.77 | 34.77 | 108,900 |
Dec 20, 2023 | 34.79 | 35.15 | 33.85 | 34.00 | 34.00 | 178,600 |
Dec 19, 2023 | 33.77 | 35.02 | 33.05 | 34.78 | 34.78 | 183,800 |
Dec 18, 2023 | 33.69 | 34.04 | 33.15 | 33.48 | 33.48 | 148,500 |
Dec 15, 2023 | 35.44 | 35.52 | 33.39 | 33.43 | 33.43 | 535,600 |
Dec 14, 2023 | 34.15 | 35.44 | 34.10 | 34.82 | 34.82 | 244,000 |
Dec 13, 2023 | 31.99 | 33.69 | 31.73 | 33.53 | 33.53 | 165,800 |
Dec 12, 2023 | 31.49 | 31.93 | 30.85 | 31.89 | 31.89 | 146,300 |
Dec 11, 2023 | 31.37 | 31.97 | 31.10 | 31.57 | 31.57 | 145,300 |
Dec 8, 2023 | 30.55 | 31.52 | 30.36 | 31.38 | 31.38 | 124,100 |
Dec 7, 2023 | 30.84 | 30.98 | 30.40 | 30.69 | 30.69 | 91,900 |
Dec 6, 2023 | 31.11 | 31.54 | 30.71 | 30.91 | 30.91 | 115,500 |
Dec 5, 2023 | 31.21 | 31.21 | 30.51 | 30.88 | 30.88 | 132,800 |
Dec 4, 2023 | 30.60 | 31.54 | 30.60 | 31.48 | 31.48 | 129,200 |
Dec 1, 2023 | 29.72 | 30.59 | 29.37 | 30.53 | 30.53 | 117,800 |
Nov 30, 2023 | 29.95 | 30.13 | 29.27 | 29.60 | 29.60 | 144,000 |
Nov 29, 2023 | 30.11 | 30.86 | 29.93 | 30.00 | 30.00 | 105,700 |
Nov 28, 2023 | 29.87 | 30.00 | 28.96 | 29.89 | 29.89 | 103,100 |
Nov 27, 2023 | 29.80 | 30.04 | 29.47 | 30.00 | 30.00 | 118,400 |
Nov 24, 2023 | 29.72 | 30.52 | 29.69 | 29.80 | 29.80 | 46,000 |
Nov 22, 2023 | 30.35 | 30.40 | 29.80 | 29.91 | 29.91 | 82,900 |
Nov 21, 2023 | 30.00 | 30.23 | 29.57 | 29.96 | 29.96 | 139,500 |
Nov 20, 2023 | 29.44 | 30.76 | 28.94 | 30.51 | 30.51 | 177,300 |
Nov 17, 2023 | 29.59 | 29.65 | 28.91 | 29.26 | 29.26 | 188,700 |
Nov 16, 2023 | 29.80 | 29.89 | 29.19 | 29.35 | 29.35 | 181,800 |
Nov 15, 2023 | 30.24 | 30.46 | 29.37 | 29.77 | 29.77 | 172,800 |
Nov 14, 2023 | 29.22 | 30.22 | 29.15 | 30.16 | 30.16 | 447,900 |
Nov 13, 2023 | 27.88 | 28.08 | 27.22 | 28.00 | 28.00 | 237,100 |
Nov 10, 2023 | 28.11 | 28.79 | 27.67 | 28.25 | 28.25 | 240,300 |
Nov 9, 2023 | 26.90 | 29.90 | 26.89 | 28.17 | 28.17 | 495,500 |
Nov 8, 2023 | 25.66 | 25.91 | 25.27 | 25.67 | 25.67 | 229,100 |
Nov 7, 2023 | 25.90 | 26.17 | 25.68 | 25.79 | 25.79 | 147,000 |
Nov 6, 2023 | 25.35 | 26.07 | 24.48 | 26.03 | 26.03 | 254,700 |
Nov 3, 2023 | 25.81 | 26.43 | 25.24 | 25.58 | 25.58 | 158,300 |
Nov 2, 2023 | 24.17 | 25.51 | 23.69 | 25.25 | 25.25 | 306,000 |
Nov 1, 2023 | 25.04 | 25.08 | 23.43 | 23.55 | 23.55 | 194,800 |
Oct 31, 2023 | 25.40 | 25.64 | 24.77 | 25.18 | 25.18 | 140,000 |
Oct 30, 2023 | 25.59 | 25.59 | 24.46 | 25.22 | 25.22 | 125,300 |
Oct 27, 2023 | 25.02 | 25.55 | 24.64 | 25.26 | 25.26 | 192,700 |
Oct 26, 2023 | 25.46 | 25.46 | 24.57 | 25.03 | 25.03 | 168,600 |
Oct 25, 2023 | 25.77 | 25.81 | 25.09 | 25.32 | 25.32 | 325,700 |
Oct 24, 2023 | 26.14 | 26.39 | 25.48 | 26.08 | 26.08 | 141,700 |
Oct 23, 2023 | 26.26 | 26.60 | 25.76 | 25.87 | 25.87 | 184,800 |
Oct 20, 2023 | 27.37 | 27.37 | 26.39 | 26.53 | 26.53 | 186,700 |
Oct 19, 2023 | 27.34 | 28.08 | 27.14 | 27.38 | 27.38 | 145,000 |
Oct 18, 2023 | 27.38 | 28.01 | 27.06 | 27.32 | 27.32 | 118,200 |
Oct 17, 2023 | 27.82 | 28.47 | 27.61 | 27.67 | 27.67 | 179,900 |
Oct 16, 2023 | 26.58 | 28.34 | 26.01 | 27.97 | 27.97 | 215,500 |
Oct 13, 2023 | 27.05 | 27.18 | 26.36 | 26.54 | 26.54 | 242,200 |
Oct 12, 2023 | 28.58 | 28.88 | 27.01 | 27.05 | 27.05 | 160,300 |
Oct 11, 2023 | 28.81 | 29.22 | 28.23 | 28.50 | 28.50 | 102,400 |
Oct 10, 2023 | 29.61 | 29.85 | 28.80 | 28.80 | 28.80 | 198,700 |
Oct 9, 2023 | 29.30 | 29.63 | 28.50 | 29.57 | 29.57 | 94,900 |
Oct 6, 2023 | 28.75 | 29.89 | 28.00 | 29.51 | 29.51 | 132,000 |
Oct 5, 2023 | 29.54 | 29.54 | 28.59 | 28.96 | 28.96 | 154,600 |
Oct 4, 2023 | 29.64 | 30.04 | 29.26 | 29.61 | 29.61 | 142,300 |
Oct 3, 2023 | 30.07 | 30.09 | 28.97 | 29.45 | 29.45 | 179,900 |
Oct 2, 2023 | 30.31 | 30.31 | 29.62 | 30.30 | 30.30 | 232,200 |
Sep 29, 2023 | 30.40 | 30.62 | 29.78 | 30.36 | 30.36 | 250,100 |
Sep 28, 2023 | 28.80 | 30.52 | 28.71 | 30.16 | 30.16 | 335,800 |
Sep 27, 2023 | 27.83 | 29.03 | 27.48 | 28.75 | 28.75 | 319,400 |
Sep 26, 2023 | 26.89 | 27.24 | 26.60 | 27.10 | 27.10 | 233,800 |
Sep 25, 2023 | 26.12 | 27.02 | 26.00 | 27.02 | 27.02 | 239,000 |
Sep 22, 2023 | 26.44 | 26.88 | 26.25 | 26.57 | 26.57 | 187,300 |
Sep 21, 2023 | 27.07 | 27.13 | 26.01 | 26.24 | 26.24 | 243,100 |
Sep 20, 2023 | 27.92 | 28.02 | 27.29 | 27.33 | 27.33 | 199,700 |
Sep 19, 2023 | 27.69 | 28.26 | 27.52 | 27.71 | 27.71 | 218,300 |
Sep 18, 2023 | 29.21 | 29.21 | 27.55 | 27.68 | 27.68 | 300,100 |
Sep 15, 2023 | 30.62 | 30.62 | 29.13 | 29.25 | 29.25 | 720,600 |
Sep 14, 2023 | 30.52 | 30.83 | 30.23 | 30.64 | 30.64 | 196,700 |
Sep 13, 2023 | 30.01 | 30.75 | 29.56 | 30.21 | 30.21 | 177,400 |
Sep 12, 2023 | 31.30 | 31.32 | 30.10 | 30.11 | 30.11 | 194,500 |
Sep 11, 2023 | 31.45 | 31.99 | 30.52 | 31.52 | 31.52 | 280,200 |
Sep 8, 2023 | 30.55 | 31.94 | 30.42 | 31.22 | 31.22 | 262,500 |
Sep 7, 2023 | 29.90 | 30.63 | 29.63 | 30.35 | 30.35 | 209,400 |
Sep 6, 2023 | 30.33 | 30.54 | 29.61 | 29.99 | 29.99 | 209,400 |
Sep 5, 2023 | 29.32 | 30.47 | 28.68 | 30.23 | 30.23 | 227,800 |
Sep 1, 2023 | 29.07 | 29.53 | 28.74 | 29.51 | 29.51 | 196,400 |
Aug 31, 2023 | 29.05 | 29.50 | 28.73 | 28.75 | 28.75 | 153,500 |
Aug 30, 2023 | 29.16 | 29.49 | 28.66 | 28.86 | 28.86 | 177,700 |
Aug 29, 2023 | 28.20 | 29.60 | 28.01 | 29.20 | 29.20 | 267,200 |
Aug 28, 2023 | 28.55 | 28.86 | 28.16 | 28.20 | 28.20 | 265,300 |
Aug 25, 2023 | 28.29 | 28.56 | 28.15 | 28.34 | 28.34 | 198,900 |
Aug 24, 2023 | 29.69 | 29.87 | 28.12 | 28.22 | 28.22 | 379,200 |
Aug 23, 2023 | 29.44 | 29.87 | 29.39 | 29.71 | 29.71 | 196,400 |
Aug 22, 2023 | 29.52 | 30.04 | 29.43 | 29.73 | 29.73 | 235,800 |
Aug 21, 2023 | 29.94 | 30.53 | 29.31 | 29.59 | 29.59 | 382,900 |
Aug 18, 2023 | 29.68 | 30.70 | 29.68 | 30.28 | 30.28 | 237,000 |
Aug 17, 2023 | 29.42 | 30.30 | 29.42 | 30.04 | 30.04 | 259,700 |
Aug 16, 2023 | 28.59 | 29.79 | 28.59 | 29.42 | 29.42 | 287,500 |
Aug 15, 2023 | 28.83 | 29.44 | 28.83 | 29.29 | 29.29 | 228,600 |
Aug 14, 2023 | 29.95 | 30.22 | 29.40 | 29.58 | 29.58 | 305,800 |
Aug 11, 2023 | 30.75 | 31.06 | 30.41 | 30.54 | 30.54 | 207,900 |
Aug 10, 2023 | 31.20 | 31.58 | 30.96 | 31.15 | 31.15 | 274,200 |
Aug 9, 2023 | 31.93 | 33.40 | 30.22 | 31.24 | 31.24 | 605,100 |
Aug 8, 2023 | 29.43 | 29.52 | 28.64 | 29.26 | 29.26 | 302,600 |
Aug 7, 2023 | 29.84 | 29.88 | 29.26 | 29.73 | 29.73 | 270,700 |
Aug 4, 2023 | 29.79 | 30.06 | 29.33 | 29.83 | 29.83 | 214,900 |
Aug 3, 2023 | 29.83 | 29.96 | 29.29 | 29.79 | 29.79 | 229,800 |
Aug 2, 2023 | 30.70 | 30.71 | 29.33 | 29.86 | 29.86 | 249,300 |
Aug 1, 2023 | 31.73 | 31.93 | 30.48 | 30.98 | 30.98 | 260,600 |
Jul 31, 2023 | 32.52 | 33.16 | 32.35 | 32.48 | 32.48 | 171,400 |
Jul 28, 2023 | 32.61 | 33.66 | 32.45 | 32.54 | 32.54 | 130,400 |
Jul 27, 2023 | 33.28 | 33.70 | 31.97 | 32.16 | 32.16 | 249,500 |
Jul 26, 2023 | 33.06 | 33.84 | 32.58 | 32.78 | 32.78 | 180,400 |
Jul 25, 2023 | 33.74 | 33.94 | 33.04 | 33.06 | 33.06 | 125,400 |
Jul 24, 2023 | 33.76 | 33.85 | 33.00 | 33.75 | 33.75 | 196,100 |
Jul 21, 2023 | 34.59 | 34.59 | 33.45 | 33.72 | 33.72 | 151,500 |
Jul 20, 2023 | 35.41 | 35.51 | 34.37 | 34.40 | 34.40 | 212,600 |
Jul 19, 2023 | 35.48 | 36.07 | 34.98 | 35.67 | 35.67 | 220,300 |
Jul 18, 2023 | 34.01 | 35.37 | 34.01 | 35.26 | 35.26 | 142,400 |
Jul 17, 2023 | 32.83 | 34.33 | 32.83 | 34.13 | 34.13 | 138,900 |
Jul 14, 2023 | 32.98 | 32.98 | 31.98 | 32.84 | 32.84 | 144,300 |
Jul 13, 2023 | 32.88 | 33.37 | 32.30 | 33.15 | 33.15 | 128,300 |
Jul 12, 2023 | 32.67 | 32.94 | 32.29 | 32.71 | 32.71 | 135,100 |
Jul 11, 2023 | 31.73 | 32.18 | 31.45 | 32.12 | 32.12 | 210,600 |
Jul 10, 2023 | 30.79 | 31.54 | 30.63 | 31.45 | 31.45 | 292,900 |
Jul 7, 2023 | 30.22 | 31.05 | 30.22 | 30.84 | 30.84 | 134,400 |
Jul 6, 2023 | 30.24 | 30.51 | 30.06 | 30.22 | 30.22 | 197,700 |
Jul 5, 2023 | 31.36 | 31.36 | 30.59 | 30.67 | 30.67 | 208,100 |
Jul 3, 2023 | 31.21 | 31.70 | 31.08 | 31.53 | 31.53 | 75,200 |
Jun 30, 2023 | 32.10 | 32.33 | 31.08 | 31.13 | 31.13 | 163,600 |
Jun 29, 2023 | 31.84 | 32.47 | 31.75 | 31.79 | 31.79 | 185,100 |
Jun 28, 2023 | 31.86 | 32.01 | 31.38 | 31.90 | 31.90 | 184,200 |
Jun 27, 2023 | 31.20 | 32.03 | 30.74 | 31.82 | 31.82 | 241,400 |
Jun 26, 2023 | 31.21 | 31.66 | 30.84 | 31.02 | 31.02 | 264,400 |
Jun 23, 2023 | 30.90 | 31.73 | 30.70 | 31.31 | 31.31 | 853,400 |
Jun 22, 2023 | 31.76 | 31.93 | 30.90 | 31.35 | 31.35 | 390,300 |
Jun 21, 2023 | 33.99 | 34.10 | 31.82 | 31.85 | 31.85 | 226,100 |
Jun 20, 2023 | 34.28 | 34.89 | 33.70 | 34.44 | 34.44 | 205,100 |
Jun 16, 2023 | 35.08 | 35.11 | 34.01 | 34.43 | 34.43 | 1,020,800 |
Jun 15, 2023 | 35.10 | 35.10 | 34.53 | 34.72 | 34.72 | 227,700 |
Jun 14, 2023 | 36.19 | 36.38 | 34.93 | 35.17 | 35.17 | 195,000 |
Jun 13, 2023 | 35.48 | 36.24 | 35.39 | 36.08 | 36.08 | 181,600 |
Jun 12, 2023 | 35.85 | 35.85 | 34.89 | 35.36 | 35.36 | 204,700 |
Jun 9, 2023 | 36.21 | 36.67 | 35.51 | 35.74 | 35.74 | 179,900 |
Jun 8, 2023 | 37.34 | 37.42 | 36.13 | 36.23 | 36.23 | 229,700 |
Jun 7, 2023 | 36.79 | 38.13 | 36.79 | 37.51 | 37.51 | 258,600 |
Jun 6, 2023 | 35.46 | 36.56 | 34.95 | 36.46 | 36.46 | 225,900 |
Jun 5, 2023 | 35.35 | 35.81 | 33.25 | 35.52 | 35.52 | 217,000 |
Jun 2, 2023 | 34.65 | 35.92 | 34.43 | 35.75 | 35.75 | 249,100 |
Jun 1, 2023 | 34.74 | 34.74 | 33.88 | 34.40 | 34.40 | 212,200 |
May 31, 2023 | 35.28 | 35.69 | 34.66 | 34.74 | 34.74 | 228,200 |
May 30, 2023 | 36.04 | 36.18 | 34.85 | 35.39 | 35.39 | 217,100 |
May 26, 2023 | 34.27 | 36.74 | 34.27 | 35.68 | 35.68 | 270,400 |
May 25, 2023 | 34.29 | 35.00 | 34.10 | 34.33 | 34.33 | 345,700 |
May 24, 2023 | 34.83 | 35.35 | 34.37 | 34.59 | 34.59 | 310,900 |
May 23, 2023 | 33.05 | 35.80 | 33.05 | 34.98 | 34.98 | 389,600 |
May 22, 2023 | 31.40 | 33.22 | 31.40 | 33.18 | 33.18 | 242,400 |
May 19, 2023 | 31.49 | 31.76 | 31.14 | 31.27 | 31.27 | 301,600 |
May 18, 2023 | 30.99 | 31.30 | 30.41 | 31.19 | 31.19 | 253,500 |
May 17, 2023 | 31.16 | 31.41 | 30.59 | 31.08 | 31.08 | 249,700 |
May 16, 2023 | 31.29 | 31.61 | 30.65 | 31.11 | 31.11 | 304,700 |
May 15, 2023 | 30.28 | 31.69 | 29.98 | 31.54 | 31.54 | 324,500 |
May 12, 2023 | 30.83 | 30.98 | 29.84 | 30.31 | 30.31 | 415,000 |
May 11, 2023 | 28.49 | 30.82 | 28.25 | 30.62 | 30.62 | 805,400 |
May 10, 2023 | 30.25 | 32.04 | 30.07 | 30.41 | 30.41 | 727,600 |
May 9, 2023 | 33.34 | 33.87 | 32.29 | 32.78 | 32.78 | 287,200 |
May 8, 2023 | 33.32 | 33.64 | 32.77 | 33.37 | 33.37 | 155,800 |
May 5, 2023 | 33.26 | 33.61 | 32.92 | 33.37 | 33.37 | 128,400 |
May 4, 2023 | 33.09 | 33.21 | 32.22 | 32.77 | 32.77 | 186,800 |
May 3, 2023 | 33.31 | 34.09 | 33.28 | 33.34 | 33.34 | 154,900 |
May 2, 2023 | 34.33 | 34.33 | 32.87 | 33.24 | 33.24 | 151,700 |
May 1, 2023 | 34.12 | 34.70 | 33.71 | 34.51 | 34.51 | 154,600 |
Apr 28, 2023 | 34.12 | 34.49 | 33.73 | 34.09 | 34.09 | 171,400 |
Apr 27, 2023 | 33.61 | 34.75 | 33.30 | 34.20 | 34.20 | 144,200 |
Apr 26, 2023 | 33.43 | 33.92 | 33.04 | 33.21 | 33.21 | 117,600 |
Related Tickers
TIG.L Team Internet Group plc
136.40
-2.85%
THRY Thryv Holdings, Inc.
22.88
-0.09%
SSTK Shutterstock, Inc.
42.18
-1.38%
TRUE TrueCar, Inc.
2.8000
-3.78%
BODI The Beachbody Company, Inc.
9.50
+2.93%
CMCM Cheetah Mobile Inc.
4.2900
+8.33%
TRVG trivago N.V.
2.5500
0.00%
GENI Genius Sports Limited
5.17
-1.15%
KIND Nextdoor Holdings, Inc.
2.0000
-5.21%
TBLA Taboola.com Ltd.
4.2000
+0.72%