Quotazioni in diretta

Home Investire Azioni U.S.A. NASDAQ Tech Target Inc (TTGT) Tech Target Inc (TTGT) Storico

Tech Target Inc

TTGT

31,08

0,30 (0,97%)

17 Mag 2024 - Chiuso

Dati in Delay di 15 minuti

Borsa: NASDAQ

Tipo: Azione

Valuta: USD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Mag 2024	31,08	0,30	0,97%	30,87	31,29	30,70	63.668
17 Mag 2024	30,78	0,01	0,03%	30,62	31,10	30,29	67.127
16 Mag 2024	30,77	1,04	3,50%	30,00	31,02	29,82	108.385
15 Mag 2024	29,73	1,29	4,54%	28,79	29,92	28,79	97.949
14 Mag 2024	28,44	-0,75	-2,57%	29,20	29,58	28,15	116.287
11 Mag 2024	29,19	1,34	4,81%	27,50	29,69	27,25	169.668
10 Mag 2024	27,85	0,13	0,47%	27,75	28,49	27,58	62.027
09 Mag 2024	27,72	-0,61	-2,15%	28,04	28,16	27,54	46.076
08 Mag 2024	28,33	-0,06	-0,21%	28,42	28,915	28,1789	52.100
07 Mag 2024	28,39	0,39	1,39%	28,34	28,46	27,85	57.874
04 Mag 2024	28,00	-0,77	-2,68%	29,31	29,33	27,93	47.551
03 Mag 2024	28,77	0,32	1,12%	28,72	28,77	27,86	77.822
02 Mag 2024	28,45	0,95	3,45%	27,62	28,77	27,30	98.960
01 Mag 2024	27,50	0,05	0,18%	27,14	27,76	27,02	98.047
30 Apr 2024	27,45	-0,05	-0,18%	27,71	27,98	27,315	51.859
27 Apr 2024	27,50	0,50	1,85%	27,12	27,51	26,685	63.017
26 Apr 2024	27,00	-0,55	-2,00%	26,88	28,035	26,88	92.589
25 Apr 2024	27,55	0,28	1,03%	27,12	27,83	27,03	76.104
24 Apr 2024	27,27	0,30	1,11%	27,04	27,73	27,04	60.362
23 Apr 2024	26,97	-0,20	-0,74%	27,42	27,65	26,77	97.349
20 Apr 2024	27,17	-0,08	-0,29%	27,07	27,64	26,87	123.900
19 Apr 2024	27,25	-0,18	-0,66%	27,48	28,25	27,14	95.615
18 Apr 2024	27,43	-0,45	-1,61%	28,20	28,22	27,43	122.480
17 Apr 2024	27,88	0,02	0,07%	27,64	28,405	26,97	173.767
16 Apr 2024	27,86	-0,03	-0,11%	28,09	28,315	27,58	210.443
13 Apr 2024	27,89	-1,23	-4,22%	28,83	28,97	27,795	85.769
12 Apr 2024	29,12	-0,13	-0,44%	29,30	30,155	28,88	83.460
11 Apr 2024	29,25	-1,75	-5,65%	30,57	30,57	29,04	142.812
10 Apr 2024	31,00	-0,07	-0,23%	31,08	31,71	30,87	80.398
09 Apr 2024	31,07	0,38	1,24%	30,78	32,19	30,44	76.701
06 Apr 2024	30,69	-0,40	-1,29%	30,97	31,11	30,48	48.239
05 Apr 2024	31,09	-0,69	-2,17%	32,18	32,45	31,00	70.123
04 Apr 2024	31,78	-0,30	-0,94%	32,02	32,0699	31,4413	80.816
03 Apr 2024	32,08	-1,20	-3,61%	32,705	32,705	31,82	142.739
02 Apr 2024	33,28	0,20	0,60%	33,11	33,735	32,655	93.532
28 Mar 2024	33,08	0,55	1,69%	32,48	33,32	32,475	140.966
27 Mar 2024	32,53	0,55	1,72%	32,33	32,53	32,11	98.476
26 Mar 2024	31,98	-0,31	-0,96%	32,67	32,67	31,96	71.944
25 Mar 2024	32,29	-0,35	-1,07%	32,83	32,8782	32,255	126.338
22 Mar 2024	32,64	0,05	0,15%	32,65	32,89	32,32	87.680
21 Mar 2024	32,59	0,04	0,12%	32,77	32,77	32,33	146.200
20 Mar 2024	32,55	1,31	4,19%	31,14	32,70	30,97	96.972
19 Mar 2024	31,24	0,56	1,83%	30,49	31,28	30,31	68.081
18 Mar 2024	30,68	0,22	0,72%	30,67	30,985	30,20	114.715
15 Mar 2024	30,46	0,64	2,15%	29,73	30,58	29,4321	244.330
14 Mar 2024	29,82	-1,15	-3,71%	31,00	31,10	29,685	116.774
13 Mar 2024	30,97	-0,58	-1,84%	31,37	31,81	30,74	80.368
12 Mar 2024	31,55	-0,22	-0,69%	31,65	31,91	31,06	62.317
11 Mar 2024	31,77	0,51	1,63%	31,13	31,9999	31,13	54.909
09 Mar 2024	31,26	0,34	1,10%	31,25	31,8981	31,24	72.103
08 Mar 2024	30,92	0,02	0,06%	31,19	31,33	30,79	67.047
07 Mar 2024	30,90	-0,14	-0,45%	31,22	31,2338	30,64	108.526
06 Mar 2024	31,04	-0,38	-1,21%	31,19	31,40	30,64	96.557
05 Mar 2024	31,42	-0,30	-0,95%	31,73	32,339	31,35	83.296
02 Mar 2024	31,72	0,01	0,03%	31,87	32,10	31,48	71.994
01 Mar 2024	31,71	0,68	2,19%	31,63	31,85	31,33	85.481
29 Feb 2024	31,03	-0,65	-2,05%	31,27	31,33	31,02	63.360
28 Feb 2024	31,68	-0,20	-0,63%	32,06	32,9403	31,615	79.930
27 Feb 2024	31,88	0,17	0,54%	31,62	32,30	31,44	75.932
24 Feb 2024	31,71	-0,20	-0,63%	31,87	32,18	31,41	72.322
23 Feb 2024	31,91	0,10	0,31%	31,76	32,0796	31,44	83.863
22 Feb 2024	31,81	-0,83	-2,54%	32,21	32,44	31,68	97.257
21 Feb 2024	32,64	0,24	0,74%	31,91	32,7519	31,625	107.510

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea