Mercados españoles abiertos en 2 hrs 24 min

TechTarget, Inc. (TTGT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,25-0,18 (-0,66%)
Al cierre: 04:00PM EDT
27,25 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202427,4828,2527,1427,2527,2595.600
17 abr 202428,2028,2227,4327,4327,43122.500
16 abr 202427,6428,4126,9727,8827,88185.200
15 abr 202428,0928,3227,5827,8627,86210.400
12 abr 202428,8328,8627,8027,8927,8985.800
11 abr 202429,3030,1428,8829,1229,1283.500
10 abr 202430,3230,5729,0429,2529,25144.800
09 abr 202431,0831,7130,8731,0031,0080.400
08 abr 202430,7832,1930,4431,0731,0776.700
05 abr 202430,9731,1130,4830,6930,6948.300
04 abr 202432,1832,4531,0031,0931,0970.100
03 abr 202432,0232,0731,4431,7831,7880.800
02 abr 202432,7532,8131,8232,0832,08146.500
01 abr 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 ene 202435,6435,9934,1734,1734,17136.300
30 ene 202434,3534,3933,5333,5433,5487.400
29 ene 202433,9034,7833,8134,6834,6896.500
26 ene 202434,1634,2533,4533,6433,6486.500
25 ene 202433,9934,1333,6033,9633,96108.700
24 ene 202434,2435,4732,8933,3933,39119.200
23 ene 202433,5433,6232,6533,6233,62212.100
22 ene 202433,1034,0732,5332,9332,93195.700
19 ene 202432,6833,0832,1433,0333,03213.100
18 ene 202432,9333,4831,8732,3932,39182.200
17 ene 202433,3633,7632,6732,7432,74196.800
16 ene 202434,3135,7433,6734,0934,09604.500
12 ene 202440,0040,0034,7234,8134,81655.000
11 ene 202441,9341,9338,5839,6639,661.399.600
10 ene 202434,6635,2834,2735,2735,27100.200
09 ene 202434,3035,0334,2034,8534,85223.600
08 ene 202434,0435,0533,8834,9834,98313.200
05 ene 202433,6734,4733,6133,9533,95225.800
04 ene 202433,6234,0733,4234,0134,01124.700
03 ene 202433,8733,8733,3533,5033,50197.000
02 ene 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
11 dic 202331,3731,9731,1031,5731,57145.300
08 dic 202330,5531,5230,3631,3831,38124.100
07 dic 202330,8430,9830,4030,6930,6991.900
06 dic 202331,1131,5430,7130,9130,91115.500
05 dic 202331,2131,2130,5130,8830,88132.800
04 dic 202330,6031,5430,6031,4831,48129.200
01 dic 202329,7230,5929,3730,5330,53117.800
30 nov 202329,9530,1329,2729,6029,60144.000
29 nov 202330,1130,8629,9330,0030,00105.700
28 nov 202329,8730,0028,9629,8929,89103.100
27 nov 202329,8030,0429,4730,0030,00118.400
24 nov 202329,7230,5229,6929,8029,8046.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...