TechTarget Stock Price History
NASDAQ: TTGTTelecommunicationsTelecommunications EquipmentUSD
3.94-0.16 (-3.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TTGT price history at a glance
The price history for TechTarget (TTGT) on this page begins on May 14, 2007, when the stock closed at $15.07; it most recently closed at $3.94 on October 5, 2026. The highest price in this record is $111.44, reached on November 15, 2021; the latest close is 96.5% below that peak. Across the 18 complete calendar years in the table, TTGT finished higher in 9 and lower in 9. Its best year was 2020 (+130.0%) and its worst was 2025 (-74.1%).
Over roughly 19 years the share price changed -73.9%, a -6.7% compound annual price return (excluding dividends). In the last 12 months alone, TTGT has lost 29.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $111.44
- Date of high
- Nov 15, 2021
- Low since 2007
- $2.13
- Date of low
- Mar 30, 2009
- 52-week high
- $6.70
- 52-week low
- $3.37
- Last close
- $3.94
TTGT returns
1 week
+10.36%
1 month
+1.29%
3 months
+3.96%
6 months
+7.07%
Year to date
-27.04%
1 year
-29.01%
3 years
-85.15%
5 years
-95.47%
TTGT price return, excluding dividends.
TTGT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.94 | -23.79% |
| 2025 | 5.17 | -74.12% |
| 2024 | 19.98 | -42.69% |
| 2023 | 34.86 | -20.88% |
| 2022 | 44.06 | -53.94% |
| 2021 | 95.66 | +61.83% |
| 2020 | 59.11 | +130.00% |
| 2019 | 25.70 | +109.80% |
| 2018 | 12.25 | -12.00% |
| 2017 | 13.92 | +63.19% |
| 2016 | 8.53 | +6.23% |
| 2015 | 8.03 | -26.19% |
| 2014 | 10.88 | +57.23% |
| 2013 | 6.92 | +30.57% |
| 2012 | 5.30 | -9.25% |
| 2011 | 5.84 | -26.36% |
| 2010 | 7.93 | +40.85% |
| 2009 | 5.63 | +40.75% |
| 2008 | 4.00 | -71.81% |
| 2007* | 14.19 | -5.84% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
TTGT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.13 | 4.18 | 3.93 | 3.94 | -3.90% | |
| 3.94 | 4.14 | 3.84 | 4.10 | +2.76% | |
| 3.60 | 4.01 | 3.57 | 3.99 | +10.53% | |
| 3.64 | 3.64 | 3.47 | 3.61 | -1.10% | |
| 3.56 | 3.75 | 3.55 | 3.65 | +2.24% | |
| 3.65 | 3.70 | 3.55 | 3.57 | -3.51% | |
| 3.70 | 3.80 | 3.55 | 3.70 | 0.00% | |
| 3.74 | 3.82 | 3.69 | 3.70 | -1.07% | |
| 3.77 | 3.87 | 3.70 | 3.74 | -1.06% | |
| 3.82 | 3.86 | 3.71 | 3.78 | -1.31% | |
| 3.74 | 3.88 | 3.71 | 3.83 | +2.13% | |
| 3.77 | 3.80 | 3.70 | 3.75 | -0.53% | |
| 3.74 | 3.81 | 3.72 | 3.77 | -2.08% | |
| 3.86 | 3.86 | 3.77 | 3.85 | +0.26% | |
| 3.84 | 3.91 | 3.79 | 3.84 | 0.00% | |
| 3.81 | 3.85 | 3.75 | 3.84 | 0.00% | |
| 3.93 | 3.93 | 3.79 | 3.84 | -1.29% | |
| 3.88 | 3.90 | 3.80 | 3.89 | -0.26% | |
| 3.85 | 3.97 | 3.85 | 3.90 | +0.78% | |
| 3.87 | 3.98 | 3.84 | 3.87 | 0.00% | |
| 3.83 | 3.89 | 3.79 | 3.87 | +1.57% | |
| 3.87 | 3.91 | 3.75 | 3.81 | -2.06% | |
| 4.04 | 4.06 | 3.78 | 3.89 | -3.95% | |
| 4.01 | 4.07 | 3.82 | 4.05 | 0.00% | |
| 3.81 | 4.05 | 3.72 | 4.05 | +6.86% | |
| 3.81 | 3.90 | 3.75 | 3.79 | -0.52% | |
| 3.77 | 3.83 | 3.71 | 3.81 | +1.06% | |
| 3.81 | 3.86 | 3.75 | 3.77 | -2.58% | |
| 3.87 | 3.91 | 3.76 | 3.87 | -0.26% | |
| 3.86 | 3.99 | 3.81 | 3.88 | -0.77% | |
| 3.90 | 3.97 | 3.82 | 3.91 | +0.77% | |
| 3.90 | 3.91 | 3.76 | 3.88 | -0.26% | |
| 3.82 | 3.92 | 3.77 | 3.89 | +1.83% | |
| 3.82 | 3.92 | 3.78 | 3.82 | 0.00% | |
| 3.85 | 3.86 | 3.75 | 3.82 | -1.55% | |
| 3.79 | 3.90 | 3.76 | 3.88 | +1.57% | |
| 3.85 | 3.98 | 3.80 | 3.82 | -0.78% | |
| 3.70 | 3.85 | 3.70 | 3.85 | +2.94% | |
| 3.81 | 3.90 | 3.62 | 3.74 | -2.86% | |
| 3.80 | 3.88 | 3.71 | 3.85 | +0.52% | |
| 3.64 | 3.88 | 3.64 | 3.83 | +4.64% | |
| 3.72 | 3.80 | 3.54 | 3.66 | -2.40% | |
| 3.81 | 3.86 | 3.70 | 3.75 | -3.85% | |
| 3.81 | 3.91 | 3.61 | 3.90 | +1.56% | |
| 3.69 | 3.86 | 3.40 | 3.84 | -10.90% | |
| 4.45 | 4.45 | 4.16 | 4.31 | -2.93% | |
| 4.40 | 4.44 | 4.23 | 4.44 | +1.14% | |
| 4.45 | 4.53 | 4.24 | 4.39 | -1.79% | |
| 4.54 | 4.80 | 4.46 | 4.47 | -0.45% | |
| 4.46 | 4.54 | 4.26 | 4.49 | 0.00% | |
| 4.43 | 4.50 | 4.11 | 4.49 | -0.66% | |
| 4.47 | 4.60 | 4.25 | 4.52 | +1.12% | |
| 3.81 | 4.55 | 3.80 | 4.47 | +17.63% | |
| 3.41 | 3.98 | 3.37 | 3.80 | +11.76% | |
| 3.57 | 3.66 | 3.38 | 3.40 | -4.49% | |
| 3.59 | 3.59 | 3.49 | 3.56 | -0.84% | |
| 3.60 | 3.61 | 3.48 | 3.59 | 0.00% | |
| 3.86 | 3.93 | 3.56 | 3.59 | -8.18% | |
| 3.72 | 4.15 | 3.69 | 3.91 | +5.11% | |
| 3.70 | 3.78 | 3.64 | 3.72 | -0.53% | |
| 3.81 | 3.84 | 3.68 | 3.74 | -0.80% | |
| 3.68 | 3.95 | 3.68 | 3.77 | +2.45% | |
| 3.79 | 3.97 | 3.67 | 3.68 | -2.90% | |
| 3.79 | 4.02 | 3.76 | 3.79 | 0.00% | |
| 3.77 | 3.85 | 3.65 | 3.79 | +0.53% | |
| 3.76 | 3.83 | 3.67 | 3.77 | 0.00% | |
| 3.82 | 3.87 | 3.72 | 3.77 | -2.08% | |
| 4.05 | 4.12 | 3.76 | 3.85 | -5.17% | |
| 4.00 | 4.17 | 3.93 | 4.06 | +1.00% | |
| 4.09 | 4.23 | 4.00 | 4.02 | -1.23% | |
| 3.62 | 4.14 | 3.62 | 4.07 | +13.06% | |
| 3.92 | 3.92 | 3.56 | 3.60 | -8.16% | |
| 3.79 | 4.01 | 3.79 | 3.92 | +4.26% | |
| 3.66 | 3.91 | 3.66 | 3.76 | +2.17% | |
| 3.67 | 3.75 | 3.62 | 3.68 | -0.54% | |
| 3.58 | 3.73 | 3.56 | 3.70 | +3.06% | |
| 3.54 | 3.66 | 3.54 | 3.59 | +0.28% | |
| 3.60 | 3.66 | 3.53 | 3.58 | -0.56% | |
| 3.60 | 3.64 | 3.51 | 3.60 | +0.84% | |
| 3.69 | 3.72 | 3.52 | 3.57 | -2.99% | |
| 3.77 | 3.77 | 3.57 | 3.68 | +0.82% | |
| 3.72 | 3.74 | 3.60 | 3.65 | +0.83% | |
| 3.75 | 3.75 | 3.56 | 3.62 | -1.09% | |
| 3.72 | 3.75 | 3.56 | 3.66 | -1.88% | |
| 3.69 | 3.85 | 3.66 | 3.73 | +0.54% | |
| 3.84 | 3.96 | 3.65 | 3.71 | -3.89% | |
| 3.83 | 3.98 | 3.82 | 3.86 | -0.26% | |
| 4.22 | 4.22 | 3.84 | 3.87 | -8.51% | |
| 4.33 | 4.43 | 4.18 | 4.23 | +1.68% | |
| 4.71 | 4.72 | 4.15 | 4.16 | -12.61% | |
| 4.70 | 4.83 | 4.58 | 4.76 | -0.42% | |
| 4.59 | 4.89 | 4.57 | 4.78 | +4.14% | |
| 4.50 | 4.81 | 4.47 | 4.59 | +2.46% | |
| 4.60 | 4.65 | 4.45 | 4.48 | -2.82% | |
| 4.59 | 4.95 | 4.59 | 4.61 | -2.33% | |
| 4.80 | 5.02 | 4.69 | 4.72 | -2.07% | |
| 4.61 | 4.85 | 4.56 | 4.82 | +5.01% | |
| 4.80 | 4.80 | 4.48 | 4.59 | -4.97% | |
| 4.88 | 5.09 | 4.82 | 4.83 | -2.42% | |
| 4.60 | 5.04 | 4.56 | 4.95 | +6.91% | |
| 5.15 | 5.15 | 4.61 | 4.63 | -10.79% | |
| 4.83 | 5.32 | 4.62 | 5.19 | +5.06% | |
| 5.50 | 5.50 | 4.93 | 4.94 | -10.18% | |
| 5.01 | 5.59 | 4.94 | 5.50 | +9.56% | |
| 5.72 | 5.80 | 4.91 | 5.02 | -13.45% | |
| 6.07 | 6.30 | 5.63 | 5.80 | -4.92% | |
| 6.01 | 6.51 | 5.23 | 6.10 | -5.72% | |
| 6.01 | 6.70 | 5.95 | 6.47 | +8.74% | |
| 6.01 | 6.01 | 5.74 | 5.95 | -0.67% | |
| 5.93 | 6.08 | 5.69 | 5.99 | +1.18% | |
| 5.77 | 6.20 | 5.75 | 5.92 | +2.78% | |
| 5.78 | 5.89 | 5.67 | 5.76 | +0.35% | |
| 5.63 | 5.85 | 5.49 | 5.74 | +1.41% | |
| 5.84 | 5.84 | 5.50 | 5.66 | -3.25% | |
| 5.68 | 5.95 | 5.67 | 5.85 | +3.54% | |
| 5.65 | 5.94 | 5.61 | 5.65 | 0.00% | |
| 5.27 | 5.75 | 5.27 | 5.65 | +7.82% | |
| 5.40 | 5.59 | 5.06 | 5.24 | -2.42% | |
| 5.21 | 5.38 | 5.12 | 5.37 | +4.27% | |
| 4.90 | 5.43 | 4.86 | 5.15 | +5.75% | |
| 4.56 | 4.92 | 4.56 | 4.87 | +6.33% | |
| 4.29 | 4.60 | 4.25 | 4.58 | +8.53% | |
| 4.12 | 4.29 | 4.11 | 4.22 | +1.69% | |
| 4.05 | 4.27 | 4.05 | 4.15 | +3.23% | |
| 3.95 | 4.07 | 3.88 | 4.02 | +1.52% | |
| 3.65 | 4.04 | 3.62 | 3.96 | +7.61% | |
| 3.69 | 3.75 | 3.61 | 3.68 | +0.27% | |
| 4.31 | 4.31 | 3.62 | 3.67 | -14.85% | |
| 4.45 | 4.46 | 4.18 | 4.31 | -0.92% | |
| 4.49 | 4.56 | 4.28 | 4.35 | -4.19% | |
| 4.12 | 4.65 | 4.11 | 4.54 | +10.19% | |
| 3.82 | 4.13 | 3.70 | 4.12 | +6.46% | |
| 3.88 | 3.97 | 3.68 | 3.87 | -0.26% | |
| 3.97 | 4.01 | 3.81 | 3.88 | -0.77% | |
| 3.72 | 3.93 | 3.63 | 3.91 | +5.11% | |
| 3.91 | 3.95 | 3.71 | 3.72 | -6.30% | |
| 3.77 | 4.02 | 3.71 | 3.97 | +4.20% | |
| 3.73 | 3.81 | 3.66 | 3.81 | +2.70% | |
| 3.94 | 3.94 | 3.66 | 3.71 | -5.84% | |
| 3.87 | 4.00 | 3.76 | 3.94 | +3.96% | |
| 3.84 | 3.86 | 3.75 | 3.79 | -1.56% | |
| 3.76 | 3.91 | 3.70 | 3.85 | +1.32% | |
| 3.75 | 3.86 | 3.63 | 3.80 | 0.00% | |
| 3.70 | 3.88 | 3.70 | 3.80 | +2.98% | |
| 4.00 | 4.00 | 3.62 | 3.69 | -7.05% | |
| 4.19 | 4.44 | 3.74 | 3.97 | -5.48% | |
| 4.06 | 4.84 | 3.90 | 4.20 | +7.97% | |
| 3.56 | 3.92 | 3.54 | 3.89 | +8.66% | |
| 3.70 | 3.71 | 3.43 | 3.58 | -3.76% | |
| 3.82 | 3.84 | 3.65 | 3.72 | -3.12% | |
| 3.63 | 3.85 | 3.52 | 3.84 | +3.78% | |
| 3.72 | 3.93 | 3.62 | 3.70 | -0.54% | |
| 3.75 | 3.83 | 3.69 | 3.72 | 0.00% | |
| 3.50 | 3.85 | 3.50 | 3.72 | +3.91% | |
| 3.44 | 3.60 | 3.44 | 3.58 | +1.99% | |
| 3.45 | 3.59 | 3.44 | 3.51 | -0.28% | |
| 3.47 | 3.55 | 3.43 | 3.52 | +1.15% | |
| 3.59 | 3.61 | 3.41 | 3.48 | -2.79% | |
| 4.38 | 4.45 | 3.45 | 3.58 | -17.89% | |
| 4.72 | 4.74 | 4.33 | 4.36 | -8.60% | |
| 4.80 | 4.96 | 4.76 | 4.77 | -0.83% | |
| 4.82 | 4.92 | 4.78 | 4.81 | -1.84% | |
| 5.00 | 5.09 | 4.83 | 4.90 | -2.00% | |
| 5.00 | 5.05 | 4.91 | 5.00 | -0.40% | |
| 5.16 | 5.19 | 5.00 | 5.02 | -2.71% | |
| 5.25 | 5.31 | 5.05 | 5.16 | -1.15% | |
| 5.26 | 5.34 | 5.12 | 5.22 | -0.19% | |
| 5.19 | 5.35 | 5.16 | 5.23 | +1.16% | |
| 5.19 | 5.26 | 5.15 | 5.17 | -0.19% | |
| 5.22 | 5.25 | 5.15 | 5.18 | +0.39% | |
| 5.12 | 5.19 | 5.03 | 5.16 | -0.19% | |
| 5.22 | 5.28 | 5.14 | 5.17 | -1.34% | |
| 5.26 | 5.35 | 5.16 | 5.24 | -0.38% | |
| 5.23 | 5.33 | 5.15 | 5.26 | +0.38% | |
| 5.26 | 5.34 | 5.12 | 5.24 | -1.87% | |
| 5.40 | 5.41 | 5.25 | 5.34 | -1.11% | |
| 5.44 | 5.52 | 5.26 | 5.40 | +0.56% | |
| 5.50 | 5.67 | 5.11 | 5.37 | -2.36% | |
| 5.45 | 5.68 | 5.30 | 5.50 | +0.55% | |
| 5.65 | 5.89 | 5.46 | 5.47 | -3.19% | |
| 5.42 | 5.72 | 5.39 | 5.65 | +6.00% | |
| 5.21 | 5.55 | 5.21 | 5.33 | -0.19% | |
| 5.02 | 5.59 | 5.02 | 5.34 | +2.30% | |
| 5.27 | 5.27 | 5.10 | 5.22 | -0.57% | |
| 5.23 | 5.34 | 5.06 | 5.25 | +1.35% | |
| 5.09 | 5.21 | 4.94 | 5.18 | +1.77% | |
| 5.38 | 5.40 | 5.01 | 5.09 | -5.21% | |
| 5.39 | 5.45 | 5.22 | 5.37 | -0.74% | |
| 5.47 | 5.49 | 5.34 | 5.41 | -0.55% | |
| 5.39 | 5.50 | 5.32 | 5.44 | +0.55% | |
| 5.49 | 5.52 | 5.41 | 5.41 | -1.99% | |
| 5.39 | 5.55 | 5.33 | 5.52 | +2.22% | |
| 5.19 | 5.45 | 5.19 | 5.40 | +4.45% | |
| 5.53 | 5.53 | 5.12 | 5.17 | -4.26% | |
| 5.40 | 5.41 | 5.07 | 5.40 | +0.75% | |
| 5.20 | 5.39 | 5.15 | 5.36 | +3.68% | |
| 5.15 | 5.24 | 5.06 | 5.17 | -0.58% | |
| 5.20 | 5.25 | 5.08 | 5.20 | +0.19% | |
| 5.35 | 5.35 | 5.14 | 5.19 | -3.35% | |
| 5.20 | 5.41 | 4.92 | 5.37 | +1.70% | |
| 5.46 | 5.61 | 5.25 | 5.28 | -5.04% | |
| 5.54 | 5.82 | 5.54 | 5.56 | 0.00% | |
| 5.40 | 5.57 | 5.35 | 5.56 | +4.71% | |
| 5.35 | 5.44 | 5.25 | 5.31 | -0.19% | |
| 5.16 | 5.36 | 5.13 | 5.32 | +2.31% | |
| 5.56 | 5.68 | 5.15 | 5.20 | -5.80% | |
| 5.85 | 5.98 | 5.42 | 5.52 | -5.15% | |
| 5.27 | 5.86 | 5.27 | 5.82 | +8.99% | |
| 5.12 | 5.59 | 5.10 | 5.34 | +3.89% | |
| 5.20 | 5.29 | 5.05 | 5.14 | -1.53% | |
| 5.45 | 5.55 | 5.14 | 5.22 | -3.15% | |
| 5.39 | 5.58 | 5.26 | 5.39 | 0.00% | |
| 5.33 | 5.43 | 5.25 | 5.39 | +0.94% | |
| 5.23 | 5.40 | 5.11 | 5.34 | +1.91% | |
| 5.08 | 5.32 | 4.71 | 5.24 | +3.15% | |
| 5.15 | 5.36 | 5.08 | 5.08 | -2.87% | |
| 5.13 | 5.42 | 5.10 | 5.23 | +1.95% | |
| 5.18 | 5.20 | 5.00 | 5.13 | -0.97% | |
| 4.92 | 5.22 | 4.80 | 5.18 | +5.93% | |
| 4.91 | 5.01 | 4.65 | 4.89 | 0.00% | |
| 4.79 | 4.98 | 4.76 | 4.89 | +1.66% | |
| 5.00 | 5.07 | 4.80 | 4.81 | -2.04% | |
| 4.89 | 4.97 | 4.77 | 4.91 | +0.41% | |
| 5.00 | 5.11 | 4.85 | 4.89 | -2.40% | |
| 5.15 | 5.16 | 4.97 | 5.01 | -2.91% | |
| 5.03 | 5.16 | 4.85 | 5.16 | +0.78% | |
| 5.05 | 5.20 | 4.99 | 5.12 | -0.39% | |
| 5.13 | 5.30 | 4.91 | 5.14 | +0.59% | |
| 5.68 | 5.86 | 4.87 | 5.11 | -1.92% | |
| 4.92 | 5.25 | 4.81 | 5.21 | +9.22% | |
| 4.89 | 4.91 | 4.63 | 4.77 | -3.44% | |
| 5.27 | 5.29 | 4.93 | 4.94 | -6.79% | |
| 5.17 | 5.40 | 5.17 | 5.30 | +2.71% | |
| 5.23 | 5.32 | 5.15 | 5.16 | -2.82% | |
| 5.46 | 5.53 | 5.25 | 5.31 | -3.28% | |
| 5.53 | 5.65 | 5.42 | 5.49 | -0.18% | |
| 5.46 | 5.66 | 5.42 | 5.50 | -0.36% | |
| 5.88 | 6.20 | 5.44 | 5.52 | -6.28% | |
| 6.05 | 6.10 | 5.88 | 5.89 | -2.97% | |
| 6.03 | 6.12 | 5.85 | 6.07 | +1.85% | |
| 5.91 | 6.07 | 5.88 | 5.96 | +2.41% | |
| 5.63 | 5.92 | 5.58 | 5.82 | +3.93% | |
| 5.85 | 5.91 | 5.52 | 5.60 | -4.44% | |
| 5.53 | 5.90 | 5.53 | 5.86 | +5.59% | |
| 5.37 | 5.65 | 5.35 | 5.55 | +4.13% | |
| 5.39 | 5.56 | 5.32 | 5.33 | -1.66% | |
| 5.59 | 5.67 | 5.42 | 5.42 | -1.45% | |
| 5.64 | 5.75 | 5.41 | 5.50 | -0.18% | |
| 5.61 | 5.62 | 5.41 | 5.51 | -0.72% | |
| 5.63 | 5.77 | 5.50 | 5.55 | 0.00% | |
| 6.01 | 6.07 | 5.54 | 5.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTGT chart for longer ranges.