Italia markets closed

TechTarget, Inc. (TTGT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,43+0,43 (+1,54%)
In data: 02:19PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202428,3428,4427,8528,4328,4324.057
03 mag 2024------
02 mag 202428,7228,7727,8628,7728,7777.800
01 mag 202427,6228,7727,3028,4528,4599.000
30 apr 202427,1427,5327,0227,5027,5098.000
29 apr 202427,7127,9427,3227,4527,4551.900
26 apr 202427,1227,5126,6927,5027,5063.000
25 apr 202427,0728,0426,8827,0027,0092.900
24 apr 202427,1227,8327,0327,5527,5576.100
23 apr 202427,0427,7327,0427,2727,2760.400
22 apr 202427,4227,5426,7726,9726,9797.300
19 apr 202427,0727,6426,8827,1727,17124.400
18 apr 202427,4828,2527,1427,2527,2595.600
17 apr 202428,2028,2227,4327,4327,43122.500
16 apr 202427,6428,4126,9727,8827,88185.200
15 apr 202428,0928,3227,5827,8627,86210.400
12 apr 202428,8328,8627,8027,8927,8985.800
11 apr 202429,3030,1428,8829,1229,1283.500
10 apr 202430,3230,5729,0429,2529,25144.800
09 apr 202431,0831,7130,8731,0031,0080.400
08 apr 202430,7832,1930,4431,0731,0776.700
05 apr 202430,9731,1130,4830,6930,6948.300
04 apr 202432,1832,4531,0031,0931,0970.100
03 apr 202432,0232,0731,4431,7831,7880.800
02 apr 202432,7532,8131,8232,0832,08146.500
01 apr 202433,1133,7432,6633,2833,2893.500
28 mar 202432,4833,3232,4833,0833,08141.000
27 mar 202432,3332,5332,1132,5332,5398.500
26 mar 202432,6732,6731,9631,9831,9871.900
25 mar 202432,8332,8832,2632,2932,29126.300
22 mar 202432,6532,8932,3232,6432,6487.700
21 mar 202432,7732,7732,3332,5932,59146.100
20 mar 202431,1432,7031,1432,5532,5597.000
19 mar 202430,4931,2830,3131,2431,2468.100
18 mar 202430,6730,9930,2030,6830,68114.700
15 mar 202429,7330,5829,4330,4630,46246.300
14 mar 202430,9231,1029,6929,8229,82116.800
13 mar 202431,3731,8130,7430,9730,9780.400
12 mar 202431,6531,9131,0631,5531,5562.300
11 mar 202431,1332,0031,1331,7731,7754.900
08 mar 202431,2531,9031,2431,2631,2672.100
07 mar 202431,1931,3330,7930,9230,9267.000
06 mar 202431,2231,2330,6430,9030,90108.500
05 mar 202431,1931,4030,6431,0431,0496.600
04 mar 202431,7332,3431,3531,4231,4283.300
01 mar 202431,8732,1031,4831,7231,7272.000
29 feb 202431,6331,8531,3331,7131,7185.500
28 feb 202431,2731,3331,0231,0331,0363.400
27 feb 202432,0632,9431,6231,6831,6879.900
26 feb 202431,6232,3031,6231,8831,8875.900
23 feb 202431,8732,1831,4131,7131,7172.300
22 feb 202431,7632,0831,4431,9131,9183.900
21 feb 202432,2132,4431,6831,8131,8197.300
20 feb 202431,9132,7531,6332,6432,64107.500
16 feb 202432,9533,0032,3432,4032,4083.500
15 feb 202432,5733,5632,3933,1833,1895.800
14 feb 202432,6233,0732,2032,5232,52161.900
13 feb 202433,4634,4632,3532,5232,52124.100
12 feb 202435,1235,7834,9635,0335,03105.100
09 feb 202433,5635,3333,5635,0335,03125.500
08 feb 202433,7134,5031,7033,5633,56211.600
07 feb 202434,1934,3733,2133,4033,40128.000
06 feb 202433,7034,6133,7034,4134,4191.100
05 feb 202433,6033,6933,1733,4533,4586.500
02 feb 202433,5434,8733,5334,0734,0790.300
01 feb 202434,4934,8333,8833,9533,95105.100
31 gen 202435,6435,9934,1734,1734,17136.300
30 gen 202434,3534,3933,5333,5433,5487.400
29 gen 202433,9034,7833,8134,6834,6896.500
26 gen 202434,1634,2533,4533,6433,6486.500
25 gen 202433,9934,1333,6033,9633,96108.700
24 gen 202434,2435,4732,8933,3933,39119.200
23 gen 202433,5433,6232,6533,6233,62212.100
22 gen 202433,1034,0732,5332,9332,93195.700
19 gen 202432,6833,0832,1433,0333,03213.100
18 gen 202432,9333,4831,8732,3932,39182.200
17 gen 202433,3633,7632,6732,7432,74196.800
16 gen 202434,3135,7433,6734,0934,09604.500
12 gen 202440,0040,0034,7234,8134,81655.000
11 gen 202441,9341,9338,5839,6639,661.399.600
10 gen 202434,6635,2834,2735,2735,27100.200
09 gen 202434,3035,0334,2034,8534,85223.600
08 gen 202434,0435,0533,8834,9834,98313.200
05 gen 202433,6734,4733,6133,9533,95225.800
04 gen 202433,6234,0733,4234,0134,01124.700
03 gen 202433,8733,8733,3533,5033,50197.000
02 gen 202434,5334,6434,0734,2534,25142.700
29 dic 202335,8836,2734,5934,8634,86210.600
28 dic 202336,0236,5435,9336,0836,08129.400
27 dic 202335,8136,4835,6136,2236,22156.000
26 dic 202335,3535,9335,0735,7835,78104.000
22 dic 202334,8735,5134,8435,1035,10110.700
21 dic 202334,3634,9933,2934,7734,77108.900
20 dic 202334,7935,1533,8534,0034,00178.600
19 dic 202333,7735,0233,0534,7834,78183.800
18 dic 202333,6934,0433,1533,4833,48148.500
15 dic 202335,4435,5233,3933,4333,43535.600
14 dic 202334,1535,4434,1034,8234,82244.000
13 dic 202331,9933,6931,7333,5333,53165.800
12 dic 202331,4931,9330,8531,8931,89146.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...