Stockscreener 앱 받기
5.16
2.82%
-0.15
시간 외 거래:
5.33
0.17
+3.29%
Techtarget Inc 주식 (TTGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.32 | $5.14 | $0.175 | 456,210.0 | -2.82% |
| 2025-11-03 | $5.53 | $5.25 | $0.285 | 386,506.0 | -3.28% |
| 2025-10-31 | $5.65 | $5.42 | $0.23 | 386,926.0 | -0.18% |
| 2025-10-30 | $5.66 | $5.42 | $0.245 | 266,608.0 | -0.36% |
| 2025-10-29 | $6.20 | $5.44 | $0.7638 | 318,110.0 | -6.28% |
| 2025-10-28 | $6.09 | $5.88 | $0.215 | 217,873.0 | -2.97% |
| 2025-10-27 | $6.12 | $5.85 | $0.27 | 412,525.0 | +1.85% |
| 2025-10-24 | $6.07 | $5.88 | $0.195 | 341,869.0 | +2.41% |
| 2025-10-23 | $5.92 | $5.58 | $0.34 | 276,963.0 | +3.93% |
| 2025-10-22 | $5.91 | $5.51 | $0.395 | 385,006.0 | -4.44% |
| 2025-10-21 | $5.90 | $5.53 | $0.37 | 329,558.0 | +5.59% |
| 2025-10-20 | $5.64 | $5.35 | $0.295 | 316,237.0 | +4.13% |
| 2025-10-17 | $5.56 | $5.32 | $0.245 | 463,317.0 | -1.66% |
| 2025-10-16 | $5.67 | $5.42 | $0.245 | 423,450.0 | -1.45% |
| 2025-10-15 | $5.75 | $5.41 | $0.345 | 400,467.0 | -0.18% |
| 2025-10-14 | $5.62 | $5.41 | $0.205 | 420,097.0 | -0.72% |
| 2025-10-13 | $5.77 | $5.50 | $0.27 | 399,867.0 | +0.00% |
| 2025-10-10 | $6.07 | $5.54 | $0.53 | 499,623.0 | -7.35% |
| 2025-10-09 | $6.08 | $5.81 | $0.27 | 487,411.0 | +1.70% |
| 2025-10-08 | $6.16 | $5.87 | $0.29 | 448,303.0 | -1.83% |
| 2025-10-07 | $6.16 | $5.64 | $0.5209 | 620,792.0 | -0.83% |
Techtarget Inc 주식 (TTGT) 연도별 가격 이력
이 심층 분석에서는 Techtarget Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Techtarget Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Techtarget Inc 주식 (TTGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.53 | $5.14 | $0.385 | 1,298,926.0 | -6.01% |
| 2025-10 | $6.20 | $5.32 | $0.885 | 9,603,145.0 | -5.51% |
| 2025-09 | $7.15 | $5.39 | $1.76 | 18,082,093.0 | -1.53% |
| 2025-08 | $7.37 | $5.55 | $1.82 | 13,063,213.0 | -18.51% |
| 2025-07 | $9.00 | $6.49 | $2.51 | 11,680,851.0 | -6.82% |
| 2025-06 | $8.80 | $6.51 | $2.29 | 11,165,157.0 | -3.96% |
| 2025-05 | $9.46 | $6.89 | $2.58 | 5,148,077.0 | +1.51% |
| 2025-04 | $14.55 | $6.95 | $7.61 | 9,376,829.0 | -46.19% |
| 2025-03 | $15.55 | $13.04 | $2.51 | 4,728,560.0 | +0.95% |
| 2025-02 | $18.69 | $14.21 | $4.48 | 3,734,273.0 | -13.86% |
| 2025-01 | $20.39 | $16.59 | $3.80 | 4,667,486.0 | -14.08% |
Techtarget Inc 주식 (TTGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.08 | $18.26 | $14.82 | 6,372,367.0 | -37.43% |
| 2024-11 | $33.96 | $27.95 | $6.01 | 2,768,443.0 | +10.93% |
| 2024-10 | $30.61 | $22.82 | $7.79 | 3,732,951.0 | +18.38% |
| 2024-09 | $26.58 | $23.11 | $3.47 | 2,673,844.0 | -8.26% |
| 2024-08 | $32.48 | $25.44 | $7.04 | 3,227,142.0 | -16.72% |
| 2024-07 | $35.10 | $30.52 | $4.58 | 2,074,692.0 | +2.66% |
| 2024-06 | $32.75 | $29.47 | $3.28 | 1,549,976.0 | +3.14% |
| 2024-05 | $31.29 | $27.25 | $4.04 | 1,608,040.0 | +9.89% |
| 2024-04 | $33.73 | $26.68 | $7.05 | 2,131,298.0 | -16.87% |
| 2024-03 | $33.32 | $29.43 | $3.89 | 1,949,279.0 | +4.32% |
| 2024-02 | $35.78 | $31.02 | $4.76 | 2,041,095.0 | -7.20% |
| 2024-01 | $41.93 | $31.86 | $10.07 | 5,296,166.0 | -1.98% |
Techtarget Inc 주식 (TTGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.54 | $29.37 | $7.17 | 3,384,894.0 | +17.77% |
| 2023-11 | $30.86 | $23.43 | $7.43 | 3,772,507.0 | +17.55% |
| 2023-10 | $30.31 | $24.46 | $5.85 | 3,613,950.0 | -17.06% |
| 2023-09 | $31.99 | $26.00 | $5.99 | 5,201,007.0 | +5.60% |
| 2023-08 | $33.40 | $28.01 | $5.39 | 6,053,905.0 | -11.48% |
| 2023-07 | $36.07 | $30.06 | $6.01 | 3,373,185.0 | +4.34% |
| 2023-06 | $38.13 | $30.70 | $7.43 | 6,008,481.0 | -10.39% |
| 2023-05 | $36.74 | $28.25 | $8.49 | 6,576,272.0 | +1.91% |
| 2023-04 | $36.95 | $33.04 | $3.91 | 3,159,891.0 | -5.62% |
| 2023-03 | $40.17 | $33.01 | $7.16 | 6,511,285.0 | -4.27% |
| 2023-02 | $52.95 | $37.44 | $15.51 | 8,450,482.0 | -23.82% |
| 2023-01 | $50.72 | $43.97 | $6.75 | 3,862,728.0 | +12.41% |
8.51%
3.37%
자본화:
|
볼륨(24시간):