TechTarget (TTGT)

TTGT
🏛️ Estados Unidos →
5.73
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.15 6.15 6.08 6.08 7.9K
09:31 6.10 6.10 6.10 6.10 0.4K
09:32 6.10 6.10 6.10 6.10 0.1K
09:33 6.07 6.11 6.07 6.11 1.0K
09:36 6.12 6.13 6.12 6.13 0.3K
09:37 6.11 6.13 6.11 6.13 2.0K
09:38 6.15 6.16 6.15 6.16 0.5K
09:39 6.16 6.16 6.14 6.14 0.3K
09:40 6.14 6.15 6.13 6.15 4.1K
09:42 6.16 6.16 6.16 6.16 0.4K
09:43 6.09 6.10 6.09 6.10 2.1K
09:44 6.10 6.13 6.10 6.13 0.9K
09:47 6.09 6.13 6.09 6.13 1.4K
09:48 6.13 6.13 6.13 6.13 0.1K
09:49 6.14 6.14 6.09 6.09 1.2K
09:50 6.09 6.11 6.09 6.11 0.3K
09:51 6.09 6.09 6.09 6.09 0.7K
09:52 6.08 6.08 6.08 6.08 0.5K
09:55 6.08 6.08 6.08 6.08 1.8K
09:56 6.07 6.07 6.07 6.07 0.3K
09:57 6.07 6.07 6.07 6.07 2.2K
09:58 6.05 6.08 6.04 6.08 5.1K
10:00 6.08 6.08 6.07 6.08 1.2K
10:01 6.06 6.08 6.05 6.05 19.6K
10:02 6.06 6.12 6.06 6.12 29.4K
10:07 6.08 6.08 6.07 6.07 1.2K
10:08 6.05 6.05 6.02 6.02 8.7K
10:10 6.03 6.03 6.02 6.02 1.5K
10:12 6.04 6.04 6.03 6.03 6.7K
10:13 6.03 6.03 6.01 6.01 11.6K
10:16 6.03 6.03 6.03 6.03 0.3K
10:17 6.02 6.04 6.02 6.04 6.6K
10:18 6.04 6.07 6.04 6.07 2.6K
10:19 6.08 6.08 6.08 6.08 0.1K
10:20 6.09 6.09 6.08 6.08 1.1K
10:29 6.07 6.07 6.07 6.07 0.4K
10:34 6.08 6.08 6.08 6.08 3.5K
10:35 6.08 6.08 6.08 6.08 3.3K
10:36 6.08 6.08 6.08 6.08 3.1K
10:37 6.10 6.10 6.10 6.10 4.7K
10:41 6.10 6.10 6.10 6.10 0.2K
10:42 6.10 6.10 6.10 6.10 0.3K
10:43 6.10 6.10 6.10 6.10 0.2K
10:44 6.10 6.11 6.10 6.11 0.6K
10:46 6.10 6.10 6.10 6.10 0.2K
10:48 6.08 6.08 6.08 6.08 0.8K
10:50 6.12 6.12 6.10 6.10 0.7K
10:52 6.10 6.10 6.09 6.09 6.2K
10:53 6.09 6.09 6.09 6.09 0.4K
10:54 6.09 6.09 6.09 6.09 1.8K
10:55 6.11 6.11 6.11 6.11 0.4K
10:58 6.11 6.11 6.11 6.11 1.0K
10:59 6.11 6.11 6.09 6.09 2.7K
11:00 6.09 6.10 6.09 6.10 8.0K
11:01 6.09 6.09 6.09 6.09 0.1K
11:02 6.09 6.09 6.09 6.09 0.5K
11:03 6.09 6.09 6.09 6.09 0.6K
11:07 6.09 6.09 6.09 6.09 0.1K
11:08 6.08 6.08 6.08 6.08 1.1K
11:12 6.07 6.07 6.07 6.07 0.7K
11:15 6.07 6.07 6.07 6.07 0.3K
11:17 6.08 6.08 6.08 6.08 0.7K
11:20 6.07 6.07 6.07 6.07 0.3K
11:21 6.08 6.08 6.08 6.08 0.2K
11:23 6.07 6.08 6.07 6.08 5.6K
11:24 6.08 6.08 6.08 6.08 1.4K
11:26 6.09 6.09 6.09 6.09 0.7K
11:27 6.08 6.08 6.08 6.08 0.4K
11:29 6.09 6.09 6.09 6.09 1.2K
11:31 6.09 6.10 6.09 6.10 0.6K
11:32 6.09 6.10 6.09 6.09 3.4K
11:35 6.09 6.09 6.09 6.09 0.2K
11:36 6.10 6.10 6.10 6.10 0.5K
11:37 6.10 6.10 6.09 6.09 2.8K
11:39 6.09 6.09 6.09 6.09 1.7K
11:40 6.09 6.09 6.08 6.08 1.8K
11:41 6.08 6.08 6.08 6.08 1.1K
11:43 6.08 6.09 6.08 6.08 0.6K
11:44 6.07 6.07 6.07 6.07 2.5K
11:45 6.07 6.07 6.07 6.07 0.2K
11:48 6.07 6.07 6.07 6.07 1.0K
11:54 6.06 6.09 6.06 6.09 9.6K
11:55 6.09 6.09 6.09 6.09 0.7K
11:58 6.09 6.09 6.09 6.09 0.6K
11:59 6.10 6.10 6.10 6.10 0.2K
12:00 6.09 6.09 6.09 6.09 0.2K
12:01 6.09 6.09 6.09 6.09 0.3K
12:03 6.09 6.10 6.09 6.10 4.1K
12:05 6.08 6.08 6.05 6.05 0.9K
12:08 6.05 6.05 6.05 6.05 0.2K
12:09 6.07 6.07 6.07 6.07 0.7K
12:13 6.07 6.07 6.07 6.07 0.6K
12:14 6.07 6.07 6.07 6.07 0.2K
12:15 6.07 6.07 6.07 6.07 0.5K
12:16 6.07 6.07 6.07 6.07 0.2K
12:17 6.08 6.08 6.08 6.08 2.0K
12:18 6.08 6.08 6.08 6.08 0.5K
12:19 6.08 6.08 6.08 6.08 0.3K
12:20 6.08 6.08 6.08 6.08 1.0K
12:21 6.08 6.08 6.08 6.08 0.3K
12:22 6.08 6.08 6.08 6.08 2.6K
12:23 6.08 6.09 6.08 6.09 5.1K
12:25 6.09 6.09 6.09 6.09 0.8K
12:26 6.08 6.08 6.08 6.08 0.7K
12:27 6.10 6.10 6.09 6.10 2.8K
12:28 6.10 6.11 6.10 6.10 2.3K
12:29 6.10 6.11 6.10 6.11 1.0K
12:30 6.11 6.11 6.11 6.11 0.5K
12:31 6.10 6.10 6.10 6.09 0.9K
12:32 6.11 6.12 6.09 6.09 1.1K
12:33 6.13 6.13 6.12 6.12 4.0K
12:34 6.13 6.18 6.13 6.18 3.1K
12:35 6.17 6.20 6.17 6.17 2.9K
12:36 6.19 6.20 6.17 6.20 1.3K
12:37 6.18 6.18 6.18 6.18 0.6K
12:38 6.18 6.18 6.18 6.18 0.5K
12:39 6.18 6.18 6.17 6.17 1.4K
12:40 6.17 6.17 6.16 6.16 1.5K
12:41 6.18 6.18 6.18 6.18 0.3K
12:43 6.16 6.16 6.16 6.16 0.7K
12:44 6.16 6.16 6.16 6.16 0.4K
12:45 6.16 6.17 6.16 6.17 1.4K
12:46 6.17 6.17 6.16 6.16 0.9K
12:47 6.18 6.18 6.17 6.17 2.3K
12:48 6.16 6.16 6.16 6.16 0.1K
12:49 6.18 6.18 6.16 6.16 7.0K
12:50 6.16 6.16 6.15 6.15 0.3K
12:51 6.17 6.17 6.16 6.16 0.6K
12:52 6.15 6.15 6.15 6.15 0.1K
12:53 6.16 6.16 6.16 6.16 4.8K
12:54 6.16 6.16 6.16 6.16 0.4K
12:55 6.16 6.16 6.16 6.16 1.7K
12:56 6.16 6.16 6.16 6.16 0.2K
12:57 6.16 6.16 6.16 6.16 0.1K
12:58 6.16 6.16 6.16 6.16 0.2K
12:59 6.17 6.17 6.15 6.15 1.0K
13:00 6.14 6.14 6.13 6.13 0.6K
13:02 6.13 6.13 6.13 6.13 0.1K
13:03 6.13 6.13 6.13 6.13 0.6K
13:04 6.14 6.14 6.14 6.14 0.6K
13:05 6.12 6.12 6.12 6.12 0.3K
13:07 6.14 6.14 6.14 6.14 2.8K
13:08 6.12 6.12 6.12 6.12 0.3K
13:11 6.12 6.12 6.12 6.12 0.2K
13:13 6.15 6.15 6.12 6.12 1.0K
13:15 6.12 6.12 6.12 6.12 1.2K
13:16 6.12 6.12 6.12 6.12 1.0K
13:19 6.11 6.11 6.11 6.11 0.5K
13:22 6.13 6.13 6.13 6.13 1.3K
13:26 6.14 6.14 6.14 6.14 0.3K
13:27 6.14 6.14 6.14 6.14 0.6K
13:31 6.15 6.15 6.15 6.14 0.9K
13:32 6.15 6.15 6.15 6.15 0.7K
13:33 6.15 6.15 6.15 6.15 0.7K
13:34 6.15 6.15 6.15 6.15 1.1K
13:38 6.14 6.14 6.14 6.14 0.9K
13:39 6.12 6.12 6.12 6.12 1.5K
13:42 6.11 6.11 6.11 6.11 0.2K
13:43 6.13 6.13 6.13 6.13 0.3K
13:44 6.12 6.12 6.12 6.12 1.4K
13:54 6.12 6.12 6.12 6.12 0.7K
13:55 6.12 6.13 6.12 6.13 0.9K
13:57 6.12 6.12 6.12 6.12 0.4K
13:58 6.12 6.12 6.12 6.12 0.4K
13:59 6.13 6.13 6.13 6.13 0.3K
14:00 6.12 6.12 6.12 6.12 0.7K
14:07 6.12 6.13 6.12 6.13 4.3K
14:08 6.14 6.14 6.14 6.14 2.0K
14:09 6.13 6.13 6.13 6.13 1.5K
14:10 6.13 6.13 6.13 6.13 0.5K
14:12 6.14 6.15 6.14 6.15 3.3K
14:13 6.16 6.16 6.16 6.16 0.2K
14:14 6.16 6.16 6.16 6.16 0.8K
14:15 6.15 6.15 6.15 6.15 0.7K
14:17 6.15 6.15 6.15 6.15 1.4K
14:23 6.14 6.14 6.14 6.14 1.2K
14:24 6.15 6.15 6.15 6.15 0.4K
14:26 6.14 6.14 6.14 6.14 0.9K
14:29 6.14 6.14 6.14 6.14 0.5K
14:30 6.14 6.14 6.14 6.14 1.4K
14:31 6.16 6.16 6.16 6.16 0.7K
14:34 6.16 6.16 6.16 6.16 0.4K
14:37 6.16 6.16 6.16 6.16 2.0K
14:38 6.15 6.15 6.15 6.15 1.2K
14:43 6.14 6.14 6.14 6.14 0.2K
14:44 6.15 6.15 6.14 6.14 2.2K
14:45 6.14 6.14 6.14 6.14 1.3K
14:50 6.13 6.14 6.13 6.14 1.0K
14:54 6.13 6.13 6.13 6.13 2.2K
14:55 6.14 6.14 6.14 6.14 0.8K
14:58 6.14 6.14 6.14 6.14 1.1K
14:59 6.14 6.14 6.14 6.14 2.4K
15:01 6.13 6.13 6.13 6.13 0.7K
15:02 6.14 6.14 6.14 6.14 3.1K
15:04 6.13 6.13 6.13 6.13 0.8K
15:05 6.13 6.13 6.13 6.13 0.8K
15:10 6.13 6.13 6.13 6.13 0.3K
15:12 6.12 6.12 6.10 6.10 1.1K
15:13 6.10 6.10 6.10 6.10 0.6K
15:15 6.12 6.12 6.12 6.12 0.4K
15:17 6.12 6.12 6.12 6.12 0.2K
15:18 6.12 6.12 6.12 6.12 0.5K
15:22 6.12 6.12 6.12 6.12 2.9K
15:23 6.12 6.12 6.12 6.12 0.4K
15:24 6.13 6.13 6.13 6.13 2.0K
15:25 6.12 6.12 6.12 6.12 2.5K
15:30 6.12 6.12 6.12 6.12 0.5K
15:31 6.13 6.13 6.13 6.13 0.4K
15:32 6.12 6.12 6.12 6.12 0.8K
15:34 6.11 6.11 6.10 6.10 1.5K
15:35 6.09 6.11 6.09 6.11 10.0K
15:36 6.11 6.11 6.11 6.11 1.5K
15:38 6.10 6.11 6.08 6.08 8.5K
15:39 6.08 6.08 6.07 6.07 0.7K
15:41 6.07 6.08 6.07 6.08 2.0K
15:42 6.07 6.07 6.07 6.07 3.0K
15:43 6.07 6.07 6.07 6.07 4.3K
15:45 6.07 6.07 6.07 6.07 0.6K
15:46 6.07 6.07 6.07 6.07 0.4K
15:47 6.06 6.06 6.05 6.06 9.8K
15:48 6.05 6.05 6.05 6.05 4.6K
15:49 6.05 6.05 6.05 6.05 1.0K
15:50 6.05 6.05 6.04 6.04 5.7K
15:51 6.05 6.05 6.04 6.04 0.5K
15:52 6.05 6.05 6.04 6.04 1.9K
15:53 6.05 6.05 6.03 6.05 5.2K
15:54 6.05 6.06 6.05 6.06 10.9K
15:55 6.06 6.06 6.05 6.05 3.8K
15:56 6.05 6.06 6.04 6.06 7.9K
15:57 6.06 6.06 6.04 6.04 7.2K
15:58 6.04 6.09 6.03 6.09 25.3K
15:59 6.10 6.10 6.08 6.08 72.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles