Stockscreener 앱 받기
5.23
1.95%
0.10
시간 외 거래:
5.24
0.010
+0.19%
Techtarget Inc 주식 (TTGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $5.42 | $5.10 | $0.32 | 208,157.0 | +1.95% |
| 2025-11-26 | $5.20 | $5.00 | $0.195 | 263,446.0 | -0.97% |
| 2025-11-25 | $5.22 | $4.80 | $0.42 | 353,571.0 | +5.93% |
| 2025-11-24 | $5.01 | $4.65 | $0.36 | 1,104,845.0 | +0.00% |
| 2025-11-21 | $4.98 | $4.76 | $0.22 | 332,928.0 | +1.66% |
| 2025-11-20 | $5.07 | $4.79 | $0.275 | 409,020.0 | -2.04% |
| 2025-11-19 | $4.97 | $4.77 | $0.20 | 414,171.0 | +0.41% |
| 2025-11-18 | $5.11 | $4.85 | $0.26 | 557,143.0 | -2.40% |
| 2025-11-17 | $5.16 | $4.96 | $0.195 | 375,042.0 | -2.91% |
| 2025-11-14 | $5.16 | $4.85 | $0.31 | 471,129.0 | +0.78% |
| 2025-11-13 | $5.20 | $4.99 | $0.205 | 501,272.0 | -0.39% |
| 2025-11-12 | $5.30 | $4.91 | $0.3899 | 556,730.0 | +0.59% |
| 2025-11-11 | $5.86 | $4.87 | $0.995 | 803,659.0 | -1.92% |
| 2025-11-10 | $5.25 | $4.81 | $0.44 | 520,771.0 | +9.22% |
| 2025-11-07 | $4.91 | $4.63 | $0.275 | 1,057,387.0 | -3.44% |
| 2025-11-06 | $5.29 | $4.93 | $0.36 | 633,842.0 | -6.79% |
| 2025-11-05 | $5.40 | $5.17 | $0.23 | 291,027.0 | +2.71% |
| 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% |
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 | $5.86 | $4.63 | $1.23 | 9,905,013.0 | -4.74% |
| 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% |
0.12%
0.39%
자본화:
|
볼륨(24시간):