TechTarget

TTGT
🏛️ usa →
5.73
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.65 8.67 8.65 8.67 5.8K
09:32 8.57 8.57 8.50 8.50 12.2K
09:33 8.58 8.66 8.58 8.66 1.5K
09:35 8.54 8.56 8.54 8.56 1.6K
09:37 8.57 8.57 8.57 8.57 2.1K
09:43 8.62 8.71 8.62 8.71 1.2K
09:44 8.70 8.70 8.70 8.70 0.2K
09:45 8.71 8.72 8.71 8.72 4.7K
09:47 8.72 8.72 8.72 8.72 0.2K
09:49 8.72 8.72 8.72 8.72 0.4K
09:50 8.75 8.75 8.75 8.75 1.6K
09:51 8.72 8.72 8.72 8.72 1.5K
09:53 8.72 8.78 8.72 8.78 1.9K
09:54 8.72 8.72 8.72 8.72 0.2K
09:55 8.72 8.72 8.72 8.72 0.4K
09:56 8.71 8.71 8.71 8.71 0.4K
09:57 8.71 8.71 8.71 8.71 0.1K
09:58 8.74 8.77 8.74 8.74 50.6K
09:59 8.73 8.73 8.73 8.73 0.4K
10:00 8.75 8.75 8.75 8.74 0.4K
10:02 8.75 8.75 8.62 8.62 4.3K
10:03 8.66 8.66 8.62 8.62 0.5K
10:05 8.58 8.58 8.58 8.58 6.2K
10:06 8.62 8.64 8.62 8.64 3.0K
10:07 8.67 8.67 8.67 8.67 0.5K
10:08 8.70 8.71 8.70 8.71 0.4K
10:09 8.71 8.71 8.70 8.70 0.3K
10:10 8.70 8.71 8.70 8.71 1.0K
10:11 8.72 8.72 8.71 8.71 1.6K
10:12 8.69 8.69 8.69 8.68 0.4K
10:13 8.66 8.70 8.66 8.70 1.9K
10:14 8.70 8.72 8.69 8.72 0.5K
10:15 8.69 8.79 8.69 8.77 6.3K
10:16 8.77 8.77 8.73 8.77 2.6K
10:17 8.71 8.71 8.71 8.71 0.8K
10:18 8.72 8.72 8.70 8.70 0.7K
10:19 8.73 8.73 8.70 8.70 0.9K
10:20 8.73 8.73 8.73 8.73 0.8K
10:23 8.65 8.65 8.57 8.60 29.0K
10:24 8.61 8.61 8.61 8.61 0.8K
10:27 8.66 8.68 8.66 8.68 0.8K
10:28 8.71 8.71 8.71 8.71 1.3K
10:29 8.71 8.71 8.71 8.71 3.5K
10:30 8.71 8.74 8.71 8.72 2.4K
10:31 8.72 8.72 8.72 8.72 0.5K
10:32 8.72 8.72 8.72 8.72 0.1K
10:33 8.72 8.72 8.72 8.72 0.7K
10:35 8.68 8.68 8.68 8.68 0.2K
10:36 8.72 8.73 8.72 8.73 3.3K
10:37 8.72 8.72 8.71 8.71 0.2K
10:38 8.72 8.73 8.71 8.73 1.9K
10:39 8.71 8.71 8.71 8.71 0.2K
10:40 8.71 8.71 8.66 8.66 2.1K
10:41 8.64 8.70 8.64 8.70 2.9K
10:42 8.69 8.69 8.69 8.69 1.0K
10:44 8.70 8.70 8.70 8.70 0.9K
10:47 8.72 8.72 8.72 8.72 0.1K
10:48 8.69 8.73 8.69 8.71 3.8K
10:49 8.70 8.70 8.70 8.70 0.2K
10:50 8.70 8.74 8.70 8.74 12.7K
10:51 8.75 8.75 8.75 8.74 0.4K
10:53 8.77 8.77 8.75 8.75 4.4K
10:54 8.75 8.75 8.75 8.75 0.6K
10:55 8.75 8.75 8.75 8.75 0.1K
10:56 8.79 8.79 8.79 8.79 0.5K
10:57 8.75 8.75 8.75 8.75 4.5K
10:58 8.75 8.75 8.75 8.75 0.6K
10:59 8.75 8.75 8.75 8.75 0.1K
11:00 8.75 8.79 8.75 8.79 0.6K
11:02 8.76 8.76 8.76 8.76 0.3K
11:04 8.79 8.79 8.76 8.76 5.3K
11:05 8.76 8.76 8.76 8.76 0.4K
11:06 8.76 8.85 8.76 8.83 16.8K
11:07 8.82 8.89 8.82 8.89 31.8K
11:08 8.91 8.92 8.90 8.90 2.2K
11:09 8.90 8.91 8.90 8.91 0.7K
11:10 8.92 8.93 8.90 8.90 3.8K
11:15 8.86 8.86 8.86 8.86 0.9K
11:16 8.85 8.85 8.85 8.85 1.0K
11:17 8.84 8.84 8.84 8.84 1.2K
11:19 8.82 8.87 8.82 8.87 1.4K
11:21 8.86 8.86 8.86 8.86 0.4K
11:22 8.86 8.86 8.86 8.86 0.3K
11:23 8.82 8.82 8.82 8.82 0.5K
11:25 8.85 8.87 8.84 8.84 1.2K
11:26 8.84 8.84 8.84 8.84 0.2K
11:27 8.84 8.87 8.84 8.87 1.5K
11:28 8.86 8.88 8.86 8.86 1.7K
11:31 8.86 8.87 8.86 8.86 1.0K
11:34 8.86 8.86 8.86 8.86 0.1K
11:35 8.85 8.85 8.85 8.85 0.6K
11:37 8.83 8.83 8.83 8.83 0.1K
11:38 8.85 8.85 8.85 8.85 0.6K
11:39 8.87 8.88 8.87 8.88 1.6K
11:40 8.91 8.91 8.90 8.90 3.5K
11:43 8.89 8.89 8.89 8.89 0.2K
11:44 8.89 8.89 8.89 8.89 0.3K
11:46 8.86 8.88 8.86 8.88 0.6K
11:47 8.90 8.90 8.90 8.90 0.3K
11:48 8.86 8.86 8.86 8.86 0.6K
11:49 8.85 8.85 8.85 8.85 1.6K
11:50 8.81 8.81 8.80 8.80 1.6K
11:51 8.79 8.79 8.79 8.79 0.2K
11:54 8.79 8.79 8.79 8.79 1.0K
11:55 8.79 8.79 8.79 8.79 0.1K
11:56 8.79 8.82 8.79 8.82 0.3K
11:57 8.79 8.79 8.79 8.79 1.1K
12:02 8.76 8.76 8.76 8.76 0.8K
12:04 8.80 8.80 8.70 8.70 14.8K
12:05 8.75 8.75 8.75 8.75 1.2K
12:07 8.73 8.73 8.73 8.73 0.2K
12:08 8.77 8.77 8.77 8.77 1.2K
12:10 8.80 8.80 8.80 8.80 0.9K
12:11 8.79 8.79 8.79 8.79 1.8K
12:12 8.79 8.79 8.79 8.79 0.7K
12:15 8.77 8.77 8.77 8.77 1.4K
12:16 8.79 8.79 8.79 8.79 0.3K
12:17 8.85 8.87 8.85 8.87 3.5K
12:19 8.87 8.88 8.87 8.88 0.4K
12:20 8.90 8.90 8.90 8.90 0.8K
12:22 8.90 8.90 8.90 8.90 0.2K
12:23 8.89 8.89 8.87 8.87 0.3K
12:24 8.87 8.87 8.87 8.87 1.1K
12:28 8.84 8.84 8.84 8.84 0.3K
12:29 8.85 8.86 8.85 8.86 0.7K
12:30 8.87 8.87 8.87 8.87 0.3K
12:31 8.87 8.88 8.87 8.88 0.9K
12:32 8.89 8.89 8.87 8.87 1.9K
12:34 8.89 8.89 8.84 8.84 0.7K
12:35 8.85 8.85 8.85 8.85 0.3K
12:38 8.84 8.86 8.84 8.86 0.8K
12:39 8.86 8.86 8.86 8.86 0.8K
12:41 8.86 8.86 8.86 8.86 0.5K
12:42 8.89 8.90 8.89 8.90 0.3K
12:44 8.91 8.91 8.91 8.91 0.3K
12:45 8.90 8.90 8.86 8.86 0.4K
12:46 8.86 8.86 8.86 8.86 0.2K
12:47 8.86 8.86 8.86 8.86 1.2K
12:48 8.86 8.86 8.86 8.86 0.3K
12:49 8.86 8.86 8.86 8.86 0.3K
12:51 8.82 8.82 8.79 8.79 2.6K
12:52 8.79 8.79 8.79 8.79 0.1K
12:53 8.79 8.79 8.79 8.79 0.3K
12:54 8.79 8.79 8.79 8.79 0.5K
12:56 8.75 8.75 8.75 8.75 0.6K
13:00 8.79 8.79 8.79 8.79 0.4K
13:01 8.79 8.79 8.79 8.79 0.4K
13:03 8.75 8.75 8.75 8.75 0.6K
13:05 8.80 8.87 8.80 8.84 3.9K
13:06 8.83 8.88 8.83 8.88 0.5K
13:07 8.88 8.88 8.88 8.88 0.3K
13:08 8.88 8.88 8.87 8.87 1.5K
13:09 8.87 8.87 8.87 8.87 0.8K
13:13 8.89 8.89 8.89 8.89 0.2K
13:15 8.90 8.90 8.90 8.90 0.1K
13:16 8.87 8.87 8.87 8.87 0.6K
13:17 8.90 8.90 8.90 8.90 0.5K
13:18 8.88 8.88 8.88 8.88 0.1K
13:19 8.87 8.87 8.87 8.87 1.0K
13:21 8.90 8.90 8.89 8.89 1.5K
13:22 8.90 8.91 8.88 8.88 3.4K
13:23 8.87 8.87 8.87 8.87 0.2K
13:24 8.87 8.88 8.87 8.88 0.5K
13:26 8.89 8.93 8.89 8.91 3.6K
13:27 8.92 8.92 8.92 8.91 0.7K
13:28 8.92 8.92 8.92 8.92 0.6K
13:29 8.92 8.92 8.89 8.89 1.2K
13:30 8.90 8.90 8.90 8.90 0.2K
13:31 8.90 8.90 8.90 8.90 0.2K
13:32 8.91 8.91 8.87 8.87 0.9K
13:33 8.89 8.89 8.89 8.89 0.4K
13:35 8.89 8.89 8.89 8.89 0.2K
13:36 8.90 8.90 8.90 8.90 0.2K
13:37 8.88 8.90 8.88 8.90 0.6K
13:39 8.90 8.90 8.90 8.90 0.2K
13:40 8.90 8.90 8.90 8.90 0.2K
13:41 8.90 8.90 8.90 8.90 0.3K
13:42 8.86 8.86 8.85 8.85 2.6K
13:43 8.87 8.90 8.87 8.90 2.9K
13:44 8.89 8.89 8.88 8.88 1.6K
13:45 8.87 8.87 8.86 8.86 0.5K
13:46 8.86 8.88 8.86 8.88 2.0K
13:47 8.87 8.87 8.87 8.87 0.2K
13:48 8.87 8.87 8.87 8.87 0.5K
13:49 8.87 8.87 8.87 8.87 0.6K
13:50 8.85 8.85 8.85 8.85 0.5K
13:51 8.85 8.92 8.84 8.90 10.1K
13:52 8.93 8.93 8.91 8.90 5.3K
13:57 8.91 8.91 8.91 8.91 1.1K
13:59 8.91 8.91 8.88 8.88 1.7K
14:02 8.91 8.91 8.91 8.90 0.8K
14:03 8.89 8.89 8.89 8.89 0.4K
14:05 8.89 8.92 8.89 8.91 1.7K
14:06 8.93 8.93 8.92 8.92 4.9K
14:08 8.93 8.93 8.91 8.91 1.8K
14:09 8.94 8.97 8.94 8.97 12.3K
14:10 9.00 9.00 8.98 8.98 2.7K
14:11 8.95 8.95 8.94 8.94 2.3K
14:15 8.93 8.93 8.92 8.92 3.1K
14:19 8.90 8.92 8.90 8.92 0.4K
14:20 8.92 8.92 8.92 8.92 0.2K
14:21 8.92 8.92 8.92 8.92 0.4K
14:22 8.90 8.90 8.90 8.90 2.8K
14:25 8.89 8.89 8.89 8.89 0.5K
14:26 8.89 8.89 8.89 8.89 0.9K
14:27 8.89 8.89 8.89 8.89 1.0K
14:29 8.89 8.89 8.89 8.89 0.3K
14:30 8.91 8.91 8.91 8.91 2.4K
14:31 8.91 8.91 8.91 8.90 0.4K
14:32 8.91 8.91 8.91 8.91 0.6K
14:33 8.91 8.91 8.91 8.91 1.9K
14:40 8.85 8.85 8.85 8.85 1.2K
14:41 8.86 8.86 8.86 8.86 0.3K
14:42 8.86 8.86 8.86 8.86 0.6K
14:43 8.83 8.83 8.83 8.83 0.2K
14:44 8.83 8.83 8.83 8.82 1.6K
14:46 8.83 8.83 8.83 8.83 0.1K
14:47 8.86 8.86 8.86 8.86 0.3K
14:49 8.80 8.80 8.80 8.80 0.2K
14:50 8.83 8.83 8.83 8.83 0.2K
14:52 8.82 8.82 8.82 8.82 0.3K
14:53 8.83 8.83 8.83 8.82 0.3K
14:54 8.85 8.85 8.83 8.82 0.3K
14:55 8.83 8.83 8.83 8.82 0.2K
14:56 8.81 8.83 8.81 8.82 0.4K
14:57 8.83 8.83 8.83 8.82 0.3K
14:58 8.83 8.84 8.83 8.84 1.3K
15:01 8.83 8.83 8.83 8.82 0.1K
15:02 8.82 8.82 8.82 8.82 1.7K
15:04 8.78 8.80 8.78 8.80 1.0K
15:05 8.79 8.79 8.79 8.79 0.7K
15:07 8.70 8.70 8.70 8.70 3.8K
15:13 8.71 8.71 8.71 8.71 0.2K
15:15 8.68 8.68 8.68 8.68 0.3K
15:16 8.73 8.73 8.73 8.73 0.2K
15:17 8.68 8.68 8.66 8.66 1.4K
15:18 8.67 8.69 8.65 8.65 3.3K
15:19 8.68 8.70 8.68 8.70 1.3K
15:21 8.70 8.70 8.70 8.70 0.2K
15:22 8.71 8.71 8.70 8.70 2.1K
15:29 8.71 8.73 8.71 8.73 4.1K
15:30 8.73 8.73 8.73 8.73 0.4K
15:31 8.74 8.74 8.74 8.74 0.4K
15:32 8.70 8.70 8.70 8.70 2.7K
15:34 8.69 8.69 8.69 8.69 0.9K
15:36 8.70 8.70 8.70 8.70 1.0K
15:37 8.70 8.70 8.68 8.68 2.1K
15:38 8.69 8.69 8.69 8.69 0.5K
15:39 8.70 8.70 8.70 8.70 2.2K
15:42 8.69 8.69 8.69 8.69 2.5K
15:43 8.71 8.71 8.71 8.71 1.1K
15:44 8.72 8.72 8.72 8.72 1.0K
15:45 8.73 8.73 8.71 8.71 4.0K
15:47 8.69 8.69 8.69 8.69 2.9K
15:51 8.68 8.71 8.68 8.71 2.1K
15:52 8.72 8.72 8.72 8.72 1.1K
15:53 8.74 8.79 8.74 8.77 17.6K
15:54 8.75 8.77 8.75 8.77 10.7K
15:55 8.76 8.76 8.75 8.76 7.3K
15:56 8.75 8.75 8.71 8.71 3.8K
15:57 8.73 8.73 8.72 8.73 3.5K
15:58 8.72 8.72 8.72 8.72 2.3K
15:59 8.72 8.72 8.68 8.70 76.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available