TechTarget (TTGT)

TTGT
🏛️ Estados Unidos →
5.56
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 96.57 98.72 95.34 95.66 0.2M
2021-12-30 97.37 100.66 96.75 96.95 0.1M
2021-12-29 97.01 97.89 95.31 96.65 0.1M
2021-12-28 98.57 98.57 96.17 96.65 0.1M
2021-12-27 98.67 99.26 96.79 97.95 0.1M
2021-12-23 95.88 99.71 94.91 98.48 0.2M
2021-12-22 92.79 95.98 92.08 95.60 0.1M
2021-12-21 89.81 92.91 89.11 92.82 0.2M
2021-12-20 86.77 88.40 85.53 88.04 0.2M
2021-12-17 86.42 91.06 84.01 89.36 0.5M
2021-12-16 93.18 93.99 86.67 86.78 0.2M
2021-12-15 86.39 91.88 84.43 91.61 0.3M
2021-12-14 90.82 92.16 85.61 86.26 0.4M
2021-12-13 94.20 94.62 91.55 92.41 0.2M
2021-12-10 94.13 95.58 92.01 94.21 0.5M
2021-12-09 95.50 98.22 92.74 93.27 1.6M
2021-12-08 92.96 97.54 90.57 95.64 1.0M
2021-12-07 94.99 99.57 94.96 99.08 0.2M
2021-12-06 90.00 93.12 85.31 92.15 0.2M
2021-12-03 94.53 94.53 88.58 89.85 0.1M
2021-12-02 89.66 94.28 89.66 94.20 0.2M
2021-12-01 100.08 103.39 89.66 89.66 0.3M
2021-11-30 97.03 98.57 93.57 96.63 0.2M
2021-11-29 98.09 98.56 95.24 97.39 0.3M
2021-11-26 95.92 97.31 94.72 96.72 0.1M
2021-11-24 97.89 98.94 96.65 97.99 0.2M
2021-11-23 104.10 105.91 96.61 98.80 0.3M
2021-11-22 107.32 109.39 104.25 104.78 0.2M
2021-11-19 109.25 110.36 106.57 106.86 0.1M
2021-11-18 110.50 110.79 107.59 108.74 0.2M
2021-11-17 110.02 111.44 107.37 110.29 0.2M
2021-11-16 107.53 110.78 106.65 110.50 0.3M
2021-11-15 109.03 109.03 106.26 107.87 0.2M
2021-11-12 105.45 108.22 104.67 108.05 0.2M
2021-11-11 102.16 105.19 102.01 104.49 0.1M
2021-11-10 103.64 103.66 99.37 101.35 0.2M
2021-11-09 101.71 106.07 101.71 105.35 0.2M
2021-11-08 100.65 104.41 100.65 102.55 0.1M
2021-11-05 99.53 102.71 98.46 99.99 0.2M
2021-11-04 98.32 99.86 93.94 98.77 0.2M
2021-11-03 95.44 98.36 94.25 97.82 0.2M
2021-11-02 96.64 97.88 93.86 95.19 0.1M
2021-11-01 95.26 96.48 94.11 95.63 0.1M
2021-10-29 90.98 95.95 90.53 94.31 0.1M
2021-10-27 97.90 98.19 87.37 88.15 0.4M
2021-10-26 89.71 96.39 88.90 96.08 0.5M
2021-10-25 87.41 89.16 86.58 88.57 0.2M
2021-10-22 87.30 88.40 86.03 87.08 0.1M
2021-10-21 87.25 88.13 86.62 87.69 0.1M
2021-10-20 89.23 89.23 87.20 87.36 0.1M
2021-10-19 88.50 89.77 87.73 88.96 0.1M
2021-10-18 86.89 88.33 86.13 87.66 0.1M
2021-10-15 87.02 87.96 86.40 87.05 0.2M
2021-10-14 86.41 87.45 85.50 85.70 0.1M
2021-10-13 83.14 85.73 83.14 84.73 0.1M
2021-10-12 82.01 83.21 81.14 82.74 0.1M
2021-10-11 82.79 83.90 80.01 81.28 0.1M
2021-10-08 86.79 86.79 82.74 83.11 0.1M
2021-10-07 84.09 86.91 84.09 86.51 0.3M
2021-10-06 81.27 82.91 80.92 82.78 0.1M
2021-10-05 79.95 82.87 79.41 82.31 0.2M
2021-10-04 82.75 82.75 78.97 79.36 0.2M
2021-10-01 82.92 83.50 81.21 83.12 0.2M
2021-09-30 84.90 85.56 82.34 82.42 0.2M
2021-09-29 85.95 86.75 82.44 83.78 0.2M
2021-09-28 87.34 87.34 84.60 84.80 0.1M
2021-09-27 89.55 90.29 86.89 88.41 0.1M
2021-09-24 88.70 91.49 87.67 89.97 0.1M
2021-09-23 88.50 90.55 86.83 89.56 0.1M
2021-09-22 87.02 88.01 85.66 87.11 0.1M
2021-09-21 83.88 87.40 83.55 86.08 0.1M
2021-09-20 86.72 87.30 81.89 83.04 0.2M
2021-09-17 89.20 90.93 88.50 89.42 0.4M
2021-09-16 87.45 88.61 86.42 88.12 0.1M
2021-09-15 85.59 88.14 85.15 87.46 0.1M
2021-09-14 85.60 86.42 84.51 85.20 0.1M
2021-09-13 85.76 85.84 83.18 85.08 0.1M
2021-09-10 87.76 87.76 84.92 84.94 0.1M
2021-09-09 86.73 88.36 85.95 86.88 0.1M
2021-09-08 85.17 87.33 85.00 86.29 0.1M
2021-09-07 90.39 92.76 85.73 85.80 0.2M
2021-09-03 87.27 90.68 86.70 90.39 0.2M
2021-09-02 85.44 87.94 84.61 87.59 0.2M
2021-09-01 84.26 86.10 83.67 84.98 0.2M
2021-08-31 82.54 84.72 80.88 84.58 0.2M
2021-08-30 81.97 84.12 81.40 82.91 0.1M
2021-08-27 77.59 81.98 77.59 81.90 0.2M
2021-08-26 75.67 77.77 75.67 77.02 0.2M
2021-08-25 76.80 77.30 76.06 77.00 0.1M
2021-08-24 75.36 77.32 75.36 76.46 0.1M
2021-08-23 73.73 76.58 73.68 76.52 0.2M
2021-08-20 72.34 73.90 71.44 73.09 0.1M
2021-08-19 73.29 74.12 71.60 72.44 0.2M
2021-08-18 75.95 77.36 75.25 75.25 0.1M
2021-08-17 75.87 77.78 74.65 76.92 0.2M
2021-08-16 77.69 78.10 75.05 77.61 0.1M
2021-08-13 80.50 80.50 77.45 77.98 0.1M
2021-08-12 76.85 81.22 76.85 80.96 0.2M
2021-08-11 78.85 79.98 78.65 79.84 0.1M
2021-08-10 80.01 81.97 80.00 80.78 0.1M
2021-08-09 81.79 82.76 80.51 81.91 0.1M
2021-08-06 83.00 83.28 79.60 81.40 0.2M
2021-08-05 80.25 84.01 78.38 82.93 0.2M
2021-08-04 72.02 73.88 72.02 73.59 0.1M
2021-08-03 73.30 73.30 70.92 72.69 0.1M
2021-08-02 73.57 74.29 72.78 73.05 0.1M
2021-07-30 73.64 74.75 72.68 73.08 0.1M
2021-07-29 74.17 75.97 73.82 74.21 0.0M
2021-07-28 72.50 74.70 72.31 74.14 0.1M
2021-07-27 74.53 74.53 70.44 72.01 0.1M
2021-07-26 74.75 75.47 73.63 74.91 0.1M
2021-07-23 73.77 74.96 72.60 74.37 0.0M
2021-07-22 73.97 73.97 72.01 73.12 0.1M
2021-07-21 73.01 74.53 73.01 74.33 0.1M
2021-07-20 71.60 73.93 70.05 72.80 0.1M
2021-07-19 69.16 71.73 68.65 71.07 0.1M
2021-07-16 72.51 72.51 70.37 70.44 0.1M
2021-07-15 72.63 73.49 70.62 71.51 0.1M
2021-07-14 74.87 75.29 72.15 72.50 0.1M
2021-07-13 74.06 75.15 73.79 74.35 0.1M
2021-07-12 76.36 76.65 73.02 74.20 0.1M
2021-07-09 75.12 76.45 74.07 75.99 0.1M
2021-07-08 73.69 75.63 72.35 74.63 0.1M
2021-07-07 77.47 77.64 74.74 75.68 0.1M
2021-07-06 75.96 77.29 74.24 76.92 0.1M
2021-07-02 76.54 76.81 74.53 75.96 0.1M
2021-07-01 77.47 78.04 75.32 75.50 0.2M
2021-06-30 79.21 80.00 77.38 77.49 0.2M
2021-06-29 78.72 80.42 77.92 80.25 0.2M
2021-06-28 79.76 80.00 77.05 78.26 0.2M
2021-06-25 78.40 79.81 77.15 79.10 0.4M
2021-06-24 77.65 78.57 77.28 78.40 0.2M
2021-06-23 75.20 77.41 74.73 76.99 0.3M
2021-06-22 70.84 74.87 70.59 74.59 0.2M
2021-06-21 68.93 71.16 68.41 70.73 0.2M
2021-06-18 70.48 71.59 68.50 68.77 0.2M
2021-06-17 69.06 71.79 69.06 71.44 0.1M
2021-06-16 67.38 69.11 65.79 68.99 0.1M
2021-06-15 68.35 68.40 65.87 67.26 0.2M
2021-06-14 68.90 69.71 68.02 68.23 0.1M
2021-06-11 65.77 68.72 65.77 68.72 0.2M
2021-06-10 65.58 66.94 64.94 65.50 0.1M
2021-06-09 67.52 68.53 65.32 65.57 0.1M
2021-06-08 67.35 67.98 65.84 66.93 0.1M
2021-06-07 66.65 67.81 66.52 67.35 0.1M
2021-06-04 66.61 67.27 66.14 66.81 0.1M
2021-06-03 67.47 67.60 66.14 66.16 0.1M
2021-06-02 71.19 71.19 67.93 68.50 0.1M
2021-06-01 70.65 71.80 69.18 70.93 0.2M
2021-05-28 71.16 71.60 69.79 70.31 0.1M
2021-05-27 71.33 71.33 70.20 70.76 0.1M
2021-05-26 70.47 71.55 69.63 71.13 0.1M
2021-05-25 71.83 72.91 69.37 69.89 0.2M
2021-05-24 71.42 72.39 70.98 71.80 0.2M
2021-05-21 71.67 71.99 70.41 70.73 0.2M
2021-05-20 68.63 71.04 68.13 70.69 0.1M
2021-05-19 66.45 68.77 64.25 68.60 0.1M
2021-05-18 69.15 70.90 68.22 68.22 0.2M
2021-05-17 69.49 70.48 67.88 68.68 0.1M
2021-05-14 69.19 70.79 64.43 69.99 0.1M
2021-05-13 68.66 70.42 66.68 68.43 0.2M
2021-05-12 66.32 69.48 66.32 67.46 0.2M
2021-05-11 65.06 68.04 63.76 67.93 0.2M
2021-05-10 73.32 73.32 67.65 67.71 0.3M
2021-05-07 73.18 75.62 73.05 74.03 0.2M
2021-05-06 67.20 72.97 66.73 71.26 0.4M
2021-05-05 69.99 72.36 68.08 69.26 0.1M
2021-05-04 75.82 75.82 67.68 69.59 0.4M
2021-05-03 77.35 77.79 76.20 77.11 0.3M
2021-04-30 76.76 77.45 74.30 76.70 0.1M
2021-04-29 78.26 79.30 76.67 78.16 0.1M
2021-04-28 76.54 77.69 75.23 77.24 0.1M
2021-04-27 77.79 78.28 76.32 76.84 0.1M
2021-04-26 76.54 78.19 76.08 77.87 0.1M
2021-04-23 75.61 77.05 75.36 76.15 0.1M
2021-04-22 73.49 76.14 73.25 75.05 0.2M
2021-04-21 70.93 73.32 70.48 73.15 0.1M
2021-04-20 73.03 74.01 70.65 71.53 0.2M
2021-04-19 74.65 74.65 71.60 73.73 0.3M
2021-04-16 76.00 76.00 73.98 75.00 0.1M
2021-04-15 75.30 75.86 74.26 75.72 0.1M
2021-04-14 72.89 75.06 72.89 74.21 0.1M
2021-04-13 72.42 73.24 71.52 73.13 0.2M
2021-04-12 72.58 72.58 70.75 71.90 0.1M
2021-04-09 70.22 72.91 69.95 72.58 0.2M
2021-04-08 70.47 72.10 69.32 70.97 0.3M
2021-04-07 71.08 71.20 68.27 68.56 0.2M
2021-04-06 70.84 73.09 70.70 71.59 0.2M
2021-04-05 74.58 74.58 69.77 71.05 0.2M
2021-04-01 70.82 72.66 70.01 71.20 0.2M
2021-03-31 67.78 71.05 67.78 69.45 0.3M
2021-03-30 67.19 68.63 65.65 67.94 0.2M
2021-03-29 68.09 69.44 65.58 67.55 0.3M
2021-03-26 68.88 72.13 66.07 68.78 0.3M
2021-03-25 67.98 69.69 66.74 68.60 0.2M
2021-03-24 72.95 73.43 69.13 69.15 0.2M
2021-03-23 73.46 75.55 71.78 72.54 0.3M
2021-03-22 76.45 77.08 74.60 74.72 0.2M
2021-03-19 74.20 76.22 73.32 75.24 0.4M
2021-03-18 79.34 79.90 73.93 74.22 0.2M
2021-03-17 79.54 80.99 77.93 80.15 0.2M
2021-03-16 78.99 81.52 76.43 80.41 0.2M
2021-03-15 82.64 83.21 80.27 80.98 0.2M
2021-03-12 82.68 83.53 80.55 83.17 0.2M
2021-03-11 80.82 84.46 80.17 84.27 0.3M
2021-03-10 75.74 80.17 75.74 78.60 0.3M
2021-03-09 72.57 75.82 72.57 75.28 0.4M
2021-03-08 77.09 79.49 70.50 71.42 0.3M
2021-03-05 76.00 79.54 72.35 77.50 0.6M
2021-03-04 77.56 79.00 73.65 75.85 0.6M
2021-03-03 87.17 87.17 78.62 78.88 0.4M
2021-03-02 93.24 93.24 86.08 86.77 0.3M
2021-03-01 86.15 90.21 85.90 89.65 0.3M
2021-02-26 81.50 85.01 79.77 83.63 0.2M
2021-02-25 84.16 86.98 80.73 81.58 0.3M
2021-02-24 82.42 84.20 79.74 83.95 0.3M
2021-02-23 85.00 85.65 78.27 83.57 0.6M
2021-02-22 90.60 91.23 86.29 86.80 0.3M
2021-02-19 90.49 93.04 90.23 91.50 0.5M
2021-02-18 93.17 93.71 88.76 89.88 0.4M
2021-02-17 95.75 96.57 92.01 92.62 0.3M
2021-02-16 100.31 101.12 95.38 95.39 0.4M
2021-02-12 91.34 99.23 91.34 98.65 0.4M
2021-02-11 94.80 95.08 85.00 92.50 0.5M
2021-02-10 97.38 99.30 93.29 93.68 0.5M
2021-02-09 93.00 97.41 92.85 96.30 0.5M
2021-02-08 90.14 93.01 88.60 92.80 0.3M
2021-02-05 85.15 89.28 84.71 88.79 0.3M
2021-02-04 82.01 84.70 81.75 84.56 0.3M
2021-02-03 81.19 82.48 80.87 81.99 0.2M
2021-02-02 81.51 82.54 77.51 81.51 0.6M
2021-02-01 76.06 81.30 75.63 80.51 0.3M
2021-01-29 76.20 76.65 74.45 74.70 0.4M
2021-01-28 75.49 76.76 73.76 75.63 0.3M
2021-01-27 72.45 75.54 70.93 74.83 0.4M
2021-01-26 73.24 73.47 72.23 73.32 0.1M
2021-01-25 73.12 74.33 71.20 73.10 0.2M
2021-01-22 70.74 72.64 70.26 72.44 0.2M
2021-01-21 74.00 74.45 70.11 71.68 0.3M
2021-01-20 69.75 71.81 68.92 70.12 0.3M
2021-01-19 69.59 70.56 67.63 69.56 0.5M
2021-01-15 68.39 68.98 66.45 68.54 0.3M
2021-01-14 67.86 69.53 67.55 68.78 0.2M
2021-01-13 68.30 69.20 66.87 67.49 0.3M
2021-01-12 66.75 68.50 66.33 68.21 0.3M
2021-01-11 65.88 67.95 64.76 66.56 0.2M
2021-01-08 66.43 66.98 65.57 66.42 0.2M
2021-01-07 63.67 66.49 63.36 65.87 0.2M
2021-01-06 61.91 63.19 61.59 63.12 0.3M
2021-01-05 59.30 62.28 59.30 61.70 0.3M
2021-01-04 60.27 60.61 58.37 59.25 0.3M