STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

TechTarget, Inc. (TTGT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

28.21

+0.71

(+2.58%)

As of 12:05PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	27.62	28.37	27.30	28.21	28.21	28,623
Apr 30, 2024	27.14	27.53	27.02	27.50	27.50	98,000
Apr 29, 2024	27.71	27.94	27.32	27.45	27.45	51,900
Apr 26, 2024	27.12	27.51	26.69	27.50	27.50	63,000
Apr 25, 2024	27.07	28.04	26.88	27.00	27.00	92,900
Apr 24, 2024	27.12	27.83	27.03	27.55	27.55	76,100
Apr 23, 2024	27.04	27.73	27.04	27.27	27.27	60,400
Apr 22, 2024	27.42	27.54	26.77	26.97	26.97	97,300
Apr 19, 2024	27.07	27.64	26.88	27.17	27.17	124,400
Apr 18, 2024	27.48	28.25	27.14	27.25	27.25	95,600
Apr 17, 2024	28.20	28.22	27.43	27.43	27.43	122,500
Apr 16, 2024	27.64	28.41	26.97	27.88	27.88	185,200
Apr 15, 2024	28.09	28.32	27.58	27.86	27.86	210,400
Apr 12, 2024	28.83	28.86	27.80	27.89	27.89	85,800
Apr 11, 2024	29.30	30.14	28.88	29.12	29.12	83,500
Apr 10, 2024	30.32	30.57	29.04	29.25	29.25	144,800
Apr 09, 2024	31.08	31.71	30.87	31.00	31.00	80,400
Apr 08, 2024	30.78	32.19	30.44	31.07	31.07	76,700
Apr 05, 2024	30.97	31.11	30.48	30.69	30.69	48,300
Apr 04, 2024	32.18	32.45	31.00	31.09	31.09	70,100
Apr 03, 2024	32.02	32.07	31.44	31.78	31.78	80,800
Apr 02, 2024	32.75	32.81	31.82	32.08	32.08	146,500
Apr 01, 2024	33.11	33.74	32.66	33.28	33.28	93,500
Mar 28, 2024	32.48	33.32	32.48	33.08	33.08	141,000
Mar 27, 2024	32.33	32.53	32.11	32.53	32.53	98,500
Mar 26, 2024	32.67	32.67	31.96	31.98	31.98	71,900
Mar 25, 2024	32.83	32.88	32.26	32.29	32.29	126,300
Mar 22, 2024	32.65	32.89	32.32	32.64	32.64	87,700
Mar 21, 2024	32.77	32.77	32.33	32.59	32.59	146,100
Mar 20, 2024	31.14	32.70	31.14	32.55	32.55	97,000
Mar 19, 2024	30.49	31.28	30.31	31.24	31.24	68,100
Mar 18, 2024	30.67	30.99	30.20	30.68	30.68	114,700
Mar 15, 2024	29.73	30.58	29.43	30.46	30.46	246,300
Mar 14, 2024	30.92	31.10	29.69	29.82	29.82	116,800
Mar 13, 2024	31.37	31.81	30.74	30.97	30.97	80,400
Mar 12, 2024	31.65	31.91	31.06	31.55	31.55	62,300
Mar 11, 2024	31.13	32.00	31.13	31.77	31.77	54,900
Mar 08, 2024	31.25	31.90	31.24	31.26	31.26	72,100
Mar 07, 2024	31.19	31.33	30.79	30.92	30.92	67,000
Mar 06, 2024	31.22	31.23	30.64	30.90	30.90	108,500
Mar 05, 2024	31.19	31.40	30.64	31.04	31.04	96,600
Mar 04, 2024	31.73	32.34	31.35	31.42	31.42	83,300
Mar 01, 2024	31.87	32.10	31.48	31.72	31.72	72,000
Feb 29, 2024	31.63	31.85	31.33	31.71	31.71	85,500
Feb 28, 2024	31.27	31.33	31.02	31.03	31.03	63,400
Feb 27, 2024	32.06	32.94	31.62	31.68	31.68	79,900
Feb 26, 2024	31.62	32.30	31.62	31.88	31.88	75,900
Feb 23, 2024	31.87	32.18	31.41	31.71	31.71	72,300
Feb 22, 2024	31.76	32.08	31.44	31.91	31.91	83,900
Feb 21, 2024	32.21	32.44	31.68	31.81	31.81	97,300
Feb 20, 2024	31.91	32.75	31.63	32.64	32.64	107,500
Feb 16, 2024	32.95	33.00	32.34	32.40	32.40	83,500
Feb 15, 2024	32.57	33.56	32.39	33.18	33.18	95,800
Feb 14, 2024	32.62	33.07	32.20	32.52	32.52	161,900
Feb 13, 2024	33.46	34.46	32.35	32.52	32.52	124,100
Feb 12, 2024	35.12	35.78	34.96	35.03	35.03	105,100
Feb 09, 2024	33.56	35.33	33.56	35.03	35.03	125,500
Feb 08, 2024	33.71	34.50	31.70	33.56	33.56	211,600
Feb 07, 2024	34.19	34.37	33.21	33.40	33.40	128,000
Feb 06, 2024	33.70	34.61	33.70	34.41	34.41	91,100
Feb 05, 2024	33.60	33.69	33.17	33.45	33.45	86,500
Feb 02, 2024	33.54	34.87	33.53	34.07	34.07	90,300
Feb 01, 2024	34.49	34.83	33.88	33.95	33.95	105,100
Jan 31, 2024	35.64	35.99	34.17	34.17	34.17	136,300
Jan 30, 2024	34.35	34.39	33.53	33.54	33.54	87,400
Jan 29, 2024	33.90	34.78	33.81	34.68	34.68	96,500
Jan 26, 2024	34.16	34.25	33.45	33.64	33.64	86,500
Jan 25, 2024	33.99	34.13	33.60	33.96	33.96	108,700
Jan 24, 2024	34.24	35.47	32.89	33.39	33.39	119,200
Jan 23, 2024	33.54	33.62	32.65	33.62	33.62	212,100
Jan 22, 2024	33.10	34.07	32.53	32.93	32.93	195,700
Jan 19, 2024	32.68	33.08	32.14	33.03	33.03	213,100
Jan 18, 2024	32.93	33.48	31.87	32.39	32.39	182,200
Jan 17, 2024	33.36	33.76	32.67	32.74	32.74	196,800
Jan 16, 2024	34.31	35.74	33.67	34.09	34.09	604,500
Jan 12, 2024	40.00	40.00	34.72	34.81	34.81	655,000
Jan 11, 2024	41.93	41.93	38.58	39.66	39.66	1,399,600
Jan 10, 2024	34.66	35.28	34.27	35.27	35.27	100,200
Jan 09, 2024	34.30	35.03	34.20	34.85	34.85	223,600
Jan 08, 2024	34.04	35.05	33.88	34.98	34.98	313,200
Jan 05, 2024	33.67	34.47	33.61	33.95	33.95	225,800
Jan 04, 2024	33.62	34.07	33.42	34.01	34.01	124,700
Jan 03, 2024	33.87	33.87	33.35	33.50	33.50	197,000
Jan 02, 2024	34.53	34.64	34.07	34.25	34.25	142,700
Dec 29, 2023	35.88	36.27	34.59	34.86	34.86	210,600
Dec 28, 2023	36.02	36.54	35.93	36.08	36.08	129,400
Dec 27, 2023	35.81	36.48	35.61	36.22	36.22	156,000
Dec 26, 2023	35.35	35.93	35.07	35.78	35.78	104,000
Dec 22, 2023	34.87	35.51	34.84	35.10	35.10	110,700
Dec 21, 2023	34.36	34.99	33.29	34.77	34.77	108,900
Dec 20, 2023	34.79	35.15	33.85	34.00	34.00	178,600
Dec 19, 2023	33.77	35.02	33.05	34.78	34.78	183,800
Dec 18, 2023	33.69	34.04	33.15	33.48	33.48	148,500
Dec 15, 2023	35.44	35.52	33.39	33.43	33.43	535,600
Dec 14, 2023	34.15	35.44	34.10	34.82	34.82	244,000
Dec 13, 2023	31.99	33.69	31.73	33.53	33.53	165,800
Dec 12, 2023	31.49	31.93	30.85	31.89	31.89	146,300
Dec 11, 2023	31.37	31.97	31.10	31.57	31.57	145,300
Dec 08, 2023	30.55	31.52	30.36	31.38	31.38	124,100
Dec 07, 2023	30.84	30.98	30.40	30.69	30.69	91,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,657.35-57.19(-0.26%)

S&P 5005,017.76-17.93(-0.36%)

DOW37,916.22+100.30(+0.27%)

CAD/USD0.7266+0.0005(+0.07%)

CRUDE OIL79.16-2.77(-3.38%)

Bitcoin CAD78,373.34-5,237.73(-6.26%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

TechTarget, Inc. (TTGT)

S&P/TSX
21,657.35
-57.19(-0.26%)

S&P 500
5,017.76
-17.93(-0.36%)

DOW
37,916.22
+100.30(+0.27%)

CAD/USD
0.7266
+0.0005(+0.07%)

CRUDE OIL
79.16
-2.77(-3.38%)

Bitcoin CAD
78,373.34
-5,237.73(-6.26%)