TechTarget

TTGT
🏛️ usa →
5.56
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 35.88 36.27 34.59 34.86 0.2M
2023-12-28 36.02 36.54 35.93 36.08 0.1M
2023-12-27 35.81 36.48 35.61 36.22 0.2M
2023-12-26 35.35 35.93 35.07 35.78 0.1M
2023-12-22 34.87 35.51 34.84 35.10 0.1M
2023-12-21 34.36 34.99 33.29 34.77 0.1M
2023-12-20 34.79 35.15 33.85 34.00 0.2M
2023-12-19 33.77 35.02 33.05 34.78 0.2M
2023-12-18 33.69 34.04 33.15 33.48 0.1M
2023-12-15 35.44 35.52 33.39 33.43 0.7M
2023-12-14 34.15 35.44 34.10 34.82 0.2M
2023-12-13 31.99 33.69 31.73 33.53 0.2M
2023-12-12 31.49 31.93 30.85 31.89 0.1M
2023-12-11 31.37 31.97 31.10 31.57 0.1M
2023-12-08 30.55 31.52 30.36 31.38 0.1M
2023-12-07 30.84 30.98 30.40 30.69 0.1M
2023-12-06 31.11 31.54 30.71 30.91 0.1M
2023-12-05 31.21 31.21 30.51 30.88 0.1M
2023-12-04 30.60 31.54 30.60 31.48 0.1M
2023-12-01 29.72 30.59 29.37 30.53 0.1M
2023-11-30 29.95 30.13 29.27 29.60 0.1M
2023-11-29 30.11 30.86 29.93 30.00 0.1M
2023-11-28 29.87 30.00 28.96 29.89 0.1M
2023-11-27 29.80 30.04 29.47 30.00 0.1M
2023-11-24 29.72 30.52 29.69 29.80 0.0M
2023-11-22 30.35 30.40 29.80 29.91 0.1M
2023-11-21 30.00 30.23 29.57 29.96 0.1M
2023-11-20 29.44 30.76 28.94 30.51 0.2M
2023-11-17 29.59 29.65 28.91 29.26 0.2M
2023-11-16 29.80 29.89 29.19 29.35 0.2M
2023-11-15 30.24 30.46 29.37 29.77 0.2M
2023-11-14 29.22 30.22 29.15 30.16 0.4M
2023-11-13 27.88 28.08 27.22 28.00 0.2M
2023-11-10 28.11 28.79 27.67 28.25 0.2M
2023-11-09 26.90 29.90 26.89 28.17 0.5M
2023-11-08 25.66 25.91 25.27 25.67 0.2M
2023-11-07 25.90 26.17 25.68 25.79 0.1M
2023-11-06 25.35 26.07 24.48 26.03 0.3M
2023-11-03 25.81 26.43 25.24 25.58 0.2M
2023-11-02 24.17 25.51 23.69 25.25 0.3M
2023-11-01 25.04 25.08 23.43 23.55 0.2M
2023-10-31 25.40 25.64 24.77 25.18 0.1M
2023-10-30 25.59 25.59 24.46 25.22 0.1M
2023-10-27 25.02 25.55 24.64 25.26 0.2M
2023-10-26 25.46 25.46 24.57 25.03 0.2M
2023-10-25 25.77 25.81 25.09 25.32 0.3M
2023-10-24 26.14 26.39 25.48 26.08 0.1M
2023-10-23 26.26 26.60 25.76 25.87 0.2M
2023-10-20 27.37 27.37 26.39 26.53 0.2M
2023-10-19 27.34 28.08 27.14 27.38 0.1M
2023-10-18 27.38 28.01 27.06 27.32 0.1M
2023-10-17 27.82 28.47 27.61 27.67 0.2M
2023-10-16 26.58 28.34 26.01 27.97 0.2M
2023-10-13 27.05 27.18 26.36 26.54 0.2M
2023-10-12 28.58 28.88 27.01 27.05 0.2M
2023-10-11 28.81 29.22 28.23 28.50 0.1M
2023-10-10 29.61 29.85 28.80 28.80 0.2M
2023-10-09 29.30 29.63 28.50 29.57 0.1M
2023-10-06 28.75 29.89 28.00 29.51 0.1M
2023-10-05 29.54 29.54 28.59 28.96 0.2M
2023-10-04 29.64 30.04 29.26 29.61 0.1M
2023-10-03 30.07 30.09 28.97 29.45 0.2M
2023-10-02 30.31 30.31 29.62 30.30 0.2M
2023-09-29 30.40 30.62 29.78 30.36 0.3M
2023-09-28 28.80 30.52 28.71 30.16 0.3M
2023-09-27 27.83 29.03 27.48 28.75 0.3M
2023-09-26 26.89 27.24 26.60 27.10 0.2M
2023-09-25 26.12 27.02 26.00 27.02 0.2M
2023-09-22 26.44 26.88 26.25 26.57 0.2M
2023-09-21 27.07 27.13 26.01 26.24 0.2M
2023-09-20 27.92 28.02 27.29 27.33 0.2M
2023-09-19 27.69 28.26 27.52 27.71 0.2M
2023-09-18 29.21 29.21 27.55 27.68 0.3M
2023-09-15 30.62 30.62 29.13 29.25 0.7M
2023-09-14 30.52 30.83 30.23 30.64 0.2M
2023-09-13 30.01 30.75 29.56 30.21 0.2M
2023-09-12 31.30 31.32 30.10 30.11 0.2M
2023-09-11 31.45 31.99 30.52 31.52 0.3M
2023-09-08 30.55 31.94 30.42 31.22 0.3M
2023-09-07 29.90 30.63 29.63 30.35 0.2M
2023-09-06 30.33 30.54 29.61 29.99 0.2M
2023-09-05 29.32 30.47 28.68 30.23 0.2M
2023-09-01 29.07 29.53 28.74 29.51 0.2M
2023-08-31 29.05 29.50 28.73 28.75 0.2M
2023-08-30 29.16 29.49 28.66 28.86 0.2M
2023-08-29 28.20 29.60 28.01 29.20 0.3M
2023-08-28 28.55 28.86 28.16 28.20 0.3M
2023-08-25 28.29 28.56 28.15 28.34 0.2M
2023-08-24 29.69 29.87 28.12 28.22 0.4M
2023-08-23 29.44 29.87 29.39 29.71 0.2M
2023-08-22 29.52 30.04 29.43 29.73 0.2M
2023-08-21 29.94 30.53 29.31 29.59 0.4M
2023-08-18 29.68 30.70 29.68 30.28 0.2M
2023-08-17 29.42 30.30 29.42 30.04 0.3M
2023-08-16 28.59 29.79 28.59 29.42 0.3M
2023-08-15 28.83 29.44 28.83 29.29 0.2M
2023-08-14 29.95 30.22 29.40 29.58 0.3M
2023-08-11 30.75 31.06 30.41 30.54 0.2M
2023-08-10 31.20 31.58 30.96 31.15 0.3M
2023-08-09 31.93 33.40 30.22 31.24 0.6M
2023-08-08 29.43 29.52 28.64 29.26 0.3M
2023-08-07 29.84 29.88 29.26 29.73 0.3M
2023-08-04 29.79 30.06 29.33 29.83 0.2M
2023-08-03 29.83 29.96 29.29 29.79 0.2M
2023-08-02 30.70 30.71 29.33 29.86 0.2M
2023-08-01 31.73 31.93 30.48 30.98 0.3M
2023-07-31 32.52 33.16 32.35 32.48 0.2M
2023-07-28 32.61 33.66 32.45 32.54 0.1M
2023-07-27 33.28 33.70 31.97 32.16 0.2M
2023-07-26 33.06 33.84 32.58 32.78 0.2M
2023-07-25 33.74 33.94 33.04 33.06 0.1M
2023-07-24 33.76 33.85 33.00 33.75 0.2M
2023-07-21 34.59 34.59 33.45 33.72 0.2M
2023-07-20 35.41 35.51 34.37 34.40 0.2M
2023-07-19 35.48 36.07 34.98 35.67 0.2M
2023-07-18 34.01 35.37 34.01 35.26 0.1M
2023-07-17 32.83 34.33 32.83 34.13 0.1M
2023-07-14 32.98 32.98 31.98 32.84 0.1M
2023-07-13 32.88 33.37 32.30 33.15 0.1M
2023-07-12 32.67 32.94 32.29 32.71 0.1M
2023-07-11 31.73 32.18 31.45 32.12 0.2M
2023-07-10 30.79 31.54 30.63 31.45 0.3M
2023-07-07 30.22 31.05 30.22 30.84 0.1M
2023-07-06 30.24 30.51 30.06 30.22 0.2M
2023-07-05 31.36 31.36 30.59 30.67 0.2M
2023-07-03 31.21 31.70 31.08 31.53 0.1M
2023-06-30 32.10 32.33 31.08 31.13 0.2M
2023-06-29 31.84 32.47 31.75 31.79 0.2M
2023-06-28 31.86 32.01 31.38 31.90 0.2M
2023-06-27 31.20 32.03 30.74 31.82 0.2M
2023-06-26 31.21 31.66 30.84 31.02 0.3M
2023-06-23 30.90 31.73 30.70 31.31 0.9M
2023-06-22 31.76 31.93 30.90 31.35 0.4M
2023-06-21 33.99 34.10 31.82 31.85 0.2M
2023-06-20 34.28 34.89 33.70 34.44 0.2M
2023-06-16 35.08 35.11 34.01 34.43 1.0M
2023-06-15 35.10 35.10 34.53 34.72 0.2M
2023-06-14 36.19 36.38 34.93 35.17 0.2M
2023-06-13 35.48 36.25 35.39 36.08 0.2M
2023-06-12 35.85 35.85 34.89 35.36 0.2M
2023-06-09 36.21 36.68 35.51 35.74 0.2M
2023-06-08 37.34 37.42 36.13 36.23 0.2M
2023-06-07 36.79 38.13 36.79 37.51 0.3M
2023-06-06 35.46 36.56 34.95 36.46 0.2M
2023-06-05 35.35 35.81 33.25 35.52 0.2M
2023-06-02 34.65 35.92 34.43 35.75 0.2M
2023-06-01 34.74 34.74 33.88 34.40 0.2M
2023-05-31 35.28 35.69 34.66 34.74 0.2M
2023-05-30 36.04 36.18 34.85 35.39 0.2M
2023-05-26 34.27 36.74 34.27 35.68 0.3M
2023-05-25 34.29 35.00 34.10 34.33 0.3M
2023-05-24 34.83 35.35 34.37 34.59 0.3M
2023-05-23 33.05 35.80 33.05 34.98 0.4M
2023-05-22 31.40 33.22 31.40 33.18 0.2M
2023-05-19 31.49 31.76 31.14 31.27 0.3M
2023-05-18 30.99 31.30 30.41 31.19 0.3M
2023-05-17 31.16 31.41 30.59 31.08 0.2M
2023-05-16 31.29 31.61 30.65 31.11 0.3M
2023-05-15 30.28 31.69 29.98 31.54 0.3M
2023-05-12 30.83 30.98 29.84 30.31 0.4M
2023-05-11 28.49 30.82 28.25 30.62 0.8M
2023-05-10 30.25 32.04 30.07 30.41 0.7M
2023-05-09 33.34 33.87 32.29 32.78 0.3M
2023-05-08 33.32 33.64 32.77 33.37 0.2M
2023-05-05 33.26 33.61 32.92 33.37 0.1M
2023-05-04 33.09 33.21 32.22 32.77 0.2M
2023-05-03 33.31 34.09 33.28 33.34 0.2M
2023-05-02 34.33 34.33 32.87 33.24 0.2M
2023-05-01 34.12 34.70 33.71 34.51 0.2M
2023-04-28 34.12 34.49 33.73 34.09 0.2M
2023-04-27 33.61 34.75 33.30 34.20 0.1M
2023-04-26 33.43 33.92 33.04 33.21 0.1M
2023-04-25 33.94 34.40 33.42 33.55 0.2M
2023-04-24 34.54 34.81 33.83 34.24 0.1M
2023-04-21 34.31 34.66 34.01 34.55 0.1M
2023-04-20 34.02 34.55 33.75 34.31 0.2M
2023-04-19 35.39 35.41 34.14 34.22 0.2M
2023-04-18 36.39 36.80 35.49 35.62 0.1M
2023-04-17 35.68 36.64 35.51 36.23 0.2M
2023-04-14 36.37 36.95 35.32 35.62 0.1M
2023-04-13 35.65 36.64 35.65 36.38 0.2M
2023-04-12 36.72 36.88 35.43 35.51 0.2M
2023-04-11 36.62 36.88 36.24 36.27 0.1M
2023-04-10 35.71 36.85 35.57 36.55 0.2M
2023-04-06 35.25 36.57 35.19 35.92 0.2M
2023-04-05 35.73 35.92 35.09 35.32 0.2M
2023-04-04 35.86 36.18 35.61 35.83 0.2M
2023-04-03 35.95 35.97 35.27 35.76 0.2M
2023-03-31 35.57 36.25 35.45 36.12 0.1M
2023-03-30 35.44 35.54 35.19 35.30 0.1M
2023-03-29 35.46 35.62 34.86 35.16 0.2M
2023-03-28 35.03 36.11 34.66 35.13 0.1M
2023-03-27 35.71 35.86 33.90 35.20 0.1M
2023-03-24 34.22 35.45 33.89 35.43 0.2M
2023-03-23 34.74 35.43 34.38 34.63 0.2M
2023-03-22 35.66 35.88 34.49 34.52 0.2M
2023-03-21 34.92 36.31 34.80 35.71 0.2M
2023-03-20 34.63 35.18 34.31 34.66 0.2M
2023-03-17 34.27 35.34 34.09 34.48 0.6M
2023-03-16 34.30 35.32 33.86 34.66 0.3M
2023-03-15 33.60 34.78 33.01 34.73 0.3M
2023-03-14 35.10 35.10 33.86 34.22 0.4M
2023-03-13 34.89 35.16 33.80 34.16 0.3M
2023-03-10 36.64 37.43 34.24 35.32 0.5M
2023-03-09 37.64 37.94 36.54 36.72 0.4M
2023-03-08 38.74 39.04 37.55 37.68 0.3M
2023-03-07 39.32 39.88 38.30 38.71 0.4M
2023-03-06 39.87 39.90 39.13 39.38 0.4M
2023-03-03 39.51 40.17 38.41 39.75 0.5M
2023-03-02 37.94 39.59 37.92 39.26 0.3M
2023-03-01 37.93 38.42 37.57 38.24 0.3M
2023-02-28 37.51 38.36 37.50 37.73 0.3M
2023-02-27 38.01 38.01 37.52 37.55 0.2M
2023-02-24 38.33 38.60 37.44 37.73 0.4M
2023-02-23 38.97 40.00 38.33 38.93 0.3M
2023-02-22 38.82 39.58 38.64 38.87 0.5M
2023-02-21 39.50 39.97 39.09 39.09 0.3M
2023-02-17 39.45 39.94 38.88 39.77 0.4M
2023-02-16 40.08 40.39 39.57 39.63 0.4M
2023-02-15 41.12 41.94 41.04 41.10 0.3M
2023-02-14 40.00 41.50 39.88 41.41 0.6M
2023-02-13 39.96 40.71 39.75 40.10 0.7M
2023-02-10 41.50 42.41 39.53 39.96 0.8M
2023-02-09 39.00 47.50 38.89 41.83 1.5M
2023-02-08 49.86 50.59 48.88 49.36 0.3M
2023-02-07 50.00 50.42 48.85 49.99 0.5M
2023-02-06 52.09 52.40 50.28 50.48 0.2M
2023-02-03 51.58 52.95 51.49 52.63 0.2M
2023-02-02 50.74 52.88 50.69 52.64 0.2M
2023-02-01 49.38 50.38 48.15 49.98 0.3M
2023-01-31 48.93 49.88 48.93 49.53 0.1M
2023-01-30 50.07 50.72 48.73 48.92 0.2M
2023-01-27 48.91 50.70 48.85 50.46 0.2M
2023-01-26 48.30 49.18 48.30 49.01 0.1M
2023-01-25 48.58 48.58 47.17 48.00 0.2M
2023-01-24 50.08 50.33 48.40 48.95 0.1M
2023-01-23 49.13 50.58 48.76 50.23 0.2M
2023-01-20 46.87 49.25 46.29 49.08 0.3M
2023-01-19 46.25 46.78 45.94 46.43 0.2M
2023-01-18 47.74 48.53 46.75 46.83 0.2M
2023-01-17 47.26 48.25 46.93 47.52 0.2M
2023-01-13 46.50 47.83 46.50 47.44 0.2M
2023-01-12 46.04 46.99 45.61 46.76 0.2M
2023-01-11 45.65 46.51 45.37 45.98 0.2M
2023-01-10 45.28 46.18 45.16 45.61 0.2M
2023-01-09 45.38 47.15 44.99 45.57 0.3M
2023-01-06 44.81 45.16 43.97 44.91 0.3M
2023-01-05 45.12 45.55 44.10 44.45 0.2M
2023-01-04 45.33 45.90 44.71 45.52 0.3M
2023-01-03 44.73 45.51 44.01 44.49 0.2M