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
2022-12-30 43.52 44.14 43.13 44.06 0.2M
2022-12-29 43.24 44.80 42.67 44.12 0.2M
2022-12-28 42.50 43.35 42.40 42.69 0.2M
2022-12-27 43.12 43.41 42.39 42.51 0.2M
2022-12-23 42.90 43.45 42.50 43.16 0.1M
2022-12-22 43.02 43.44 41.79 42.94 0.2M
2022-12-21 42.94 44.05 42.55 43.37 0.2M
2022-12-20 42.38 43.03 42.32 42.66 0.4M
2022-12-19 43.39 43.39 42.04 42.45 0.4M
2022-12-16 42.27 43.77 42.02 43.12 0.8M
2022-12-15 43.07 43.77 42.44 42.86 0.3M
2022-12-14 44.21 45.13 43.51 43.76 0.2M
2022-12-13 44.24 45.11 43.44 44.39 0.4M
2022-12-12 42.50 42.86 42.01 42.62 0.3M
2022-12-09 42.47 42.90 42.10 42.52 0.3M
2022-12-08 42.85 43.56 42.44 42.50 0.4M
2022-12-07 42.27 43.49 42.19 42.44 0.5M
2022-12-06 44.09 44.12 42.05 42.22 0.4M
2022-12-05 45.63 46.06 43.02 43.97 0.4M
2022-12-02 46.17 47.13 45.59 45.95 0.5M
2022-12-01 45.57 47.23 45.57 46.79 0.8M
2022-11-30 44.85 46.25 44.10 45.66 0.4M
2022-11-29 44.34 44.92 44.16 44.89 0.2M
2022-11-28 44.75 45.15 44.03 44.22 0.3M
2022-11-25 45.51 45.77 45.05 45.27 0.0M
2022-11-23 44.87 45.72 44.45 45.47 0.1M
2022-11-22 45.87 45.87 44.43 44.82 0.2M
2022-11-21 45.76 45.77 44.37 45.45 0.2M
2022-11-18 47.44 47.44 44.35 45.82 0.3M
2022-11-17 47.06 47.33 45.76 46.45 0.3M
2022-11-16 48.22 49.27 46.47 47.58 0.4M
2022-11-15 49.22 49.98 48.31 48.73 0.3M
2022-11-14 48.67 49.51 47.18 48.26 0.2M
2022-11-11 45.95 49.68 45.82 48.76 0.4M
2022-11-10 42.00 46.27 42.00 45.60 1.1M
2022-11-09 50.39 52.08 50.39 50.69 0.4M
2022-11-08 54.35 54.35 50.73 51.30 0.4M
2022-11-07 56.10 56.61 53.88 54.02 0.3M
2022-11-04 57.00 57.15 53.46 55.68 0.3M
2022-11-03 55.88 57.76 55.29 56.35 0.2M
2022-11-02 64.40 64.96 56.52 56.73 0.4M
2022-11-01 65.83 66.60 64.84 65.00 0.1M
2022-10-31 66.08 66.19 64.31 64.55 0.2M
2022-10-28 65.45 66.98 64.93 66.25 0.1M
2022-10-27 66.27 66.83 64.83 65.18 0.1M
2022-10-26 65.96 67.84 65.42 65.60 0.1M
2022-10-25 63.73 67.10 63.73 66.66 0.1M
2022-10-24 63.97 64.60 62.22 63.61 0.1M
2022-10-21 63.40 64.07 61.08 63.68 0.1M
2022-10-20 63.24 64.92 62.22 63.52 0.1M
2022-10-19 64.19 64.95 62.77 63.32 0.1M
2022-10-18 66.12 66.96 63.77 64.84 0.1M
2022-10-17 61.60 64.41 61.28 64.21 0.2M
2022-10-14 64.30 64.30 60.08 60.19 0.1M
2022-10-13 60.51 63.70 59.28 63.47 0.2M
2022-10-12 63.71 63.71 62.00 62.04 0.2M
2022-10-11 64.23 64.60 62.78 63.53 0.2M
2022-10-10 65.75 65.75 63.22 64.33 0.2M
2022-10-07 67.02 68.15 65.53 65.61 0.2M
2022-10-06 66.94 68.15 66.05 67.99 0.2M
2022-10-05 65.17 67.00 64.87 66.88 0.2M
2022-10-04 64.08 66.23 64.08 66.08 0.2M
2022-10-03 59.88 63.17 59.40 62.83 0.3M
2022-09-30 58.30 61.97 58.30 59.20 0.3M
2022-09-29 57.59 58.02 56.13 58.01 0.1M
2022-09-28 58.11 58.92 57.43 58.60 0.2M
2022-09-27 57.56 58.49 56.43 57.58 0.2M
2022-09-26 58.57 59.84 56.70 56.84 0.2M
2022-09-23 59.48 59.77 58.32 58.84 0.3M
2022-09-22 60.71 60.85 59.69 60.40 0.2M
2022-09-21 60.72 62.51 59.66 61.04 0.2M
2022-09-20 59.89 60.61 59.35 60.30 0.1M
2022-09-19 60.35 60.81 59.39 60.67 0.2M
2022-09-16 60.92 61.19 59.44 60.60 0.4M
2022-09-15 61.91 63.61 61.50 61.59 0.2M
2022-09-14 63.70 64.06 61.91 62.36 0.2M
2022-09-13 64.15 64.64 62.76 63.70 0.2M
2022-09-12 66.30 66.68 65.74 66.23 0.2M
2022-09-09 63.31 65.84 63.31 65.66 0.2M
2022-09-08 62.83 63.68 62.62 62.75 0.2M
2022-09-07 61.77 63.33 61.70 63.30 0.2M
2022-09-06 62.39 62.79 61.65 61.71 0.1M
2022-09-02 63.21 64.10 61.92 62.26 0.1M
2022-09-01 64.73 64.73 61.22 62.54 0.2M
2022-08-31 65.20 65.65 64.21 64.90 0.1M
2022-08-30 64.92 65.74 64.08 64.46 0.1M
2022-08-29 65.10 65.69 64.02 64.53 0.1M
2022-08-26 69.24 69.24 65.24 65.61 0.1M
2022-08-25 66.60 69.22 66.60 69.19 0.1M
2022-08-24 68.30 68.73 67.22 67.26 0.1M
2022-08-23 67.45 69.21 67.45 67.91 0.1M
2022-08-22 68.12 68.86 66.58 68.18 0.2M
2022-08-19 70.00 70.24 68.88 69.39 0.1M
2022-08-18 68.20 71.21 68.20 70.77 0.2M
2022-08-17 70.20 70.82 69.51 69.51 0.1M
2022-08-16 70.74 72.40 70.26 71.68 0.1M
2022-08-15 71.82 72.79 71.50 71.84 0.1M
2022-08-12 70.42 72.51 69.83 71.75 0.1M
2022-08-11 69.00 70.75 68.75 69.87 0.2M
2022-08-10 68.39 70.30 68.32 69.61 0.2M
2022-08-09 67.63 68.65 66.47 68.37 0.3M
2022-08-08 69.89 70.87 68.82 69.54 0.1M
2022-08-05 68.11 70.01 67.52 69.62 0.1M
2022-08-04 69.16 70.69 68.64 69.32 0.1M
2022-08-03 67.74 69.16 66.42 69.16 0.2M
2022-08-02 66.18 68.07 66.11 68.01 0.1M
2022-08-01 64.88 66.88 64.32 66.78 0.2M
2022-07-29 63.42 65.37 62.60 65.19 0.2M
2022-07-28 61.40 63.43 60.88 63.35 0.1M
2022-07-27 59.39 61.85 59.39 61.52 0.2M
2022-07-26 58.82 59.21 57.71 58.78 0.1M
2022-07-25 61.16 61.16 58.42 59.19 0.2M
2022-07-22 63.47 64.09 60.54 60.99 0.2M
2022-07-21 62.79 64.20 62.59 63.70 0.2M
2022-07-20 60.36 62.76 60.35 62.43 0.3M
2022-07-19 60.45 60.84 59.88 60.57 0.2M
2022-07-18 60.13 61.48 58.85 59.23 0.2M
2022-07-15 60.20 60.59 58.98 59.69 0.2M
2022-07-14 59.17 60.98 58.63 59.22 0.2M
2022-07-13 61.32 62.16 59.52 60.15 0.2M
2022-07-12 64.78 65.15 62.47 62.52 0.2M
2022-07-11 65.86 66.70 64.37 64.79 0.1M
2022-07-08 66.51 68.20 65.50 66.59 0.1M
2022-07-07 65.97 67.99 65.97 67.29 0.1M
2022-07-06 66.84 67.79 64.55 65.80 0.1M
2022-07-05 64.60 67.24 64.20 66.78 0.3M
2022-07-01 65.85 67.12 64.59 65.72 0.2M
2022-06-30 66.39 67.27 64.82 65.72 0.2M
2022-06-29 67.89 67.89 66.03 67.35 0.1M
2022-06-28 70.31 71.45 67.76 67.91 0.2M
2022-06-27 70.95 70.95 68.19 69.89 0.1M
2022-06-24 69.08 72.69 68.65 70.56 0.2M
2022-06-23 66.18 68.13 65.29 68.00 0.1M
2022-06-22 66.62 68.05 61.92 65.40 0.1M
2022-06-21 67.62 68.79 67.19 67.77 0.1M
2022-06-17 66.12 68.41 65.92 66.97 0.2M
2022-06-16 67.05 67.05 64.95 65.92 0.1M
2022-06-15 66.84 70.08 66.72 68.95 0.1M
2022-06-14 65.46 66.39 63.68 66.04 0.1M
2022-06-13 64.23 65.76 63.90 65.06 0.2M
2022-06-10 68.51 68.89 65.96 66.54 0.2M
2022-06-09 71.90 72.50 70.11 70.20 0.1M
2022-06-08 72.74 73.43 72.09 72.51 0.1M
2022-06-07 72.21 74.61 72.21 73.00 0.1M
2022-06-06 73.27 74.05 71.91 73.23 0.1M
2022-06-03 72.57 73.21 71.01 72.35 0.1M
2022-06-02 70.77 74.11 70.65 73.30 0.1M
2022-06-01 71.87 73.45 70.03 70.79 0.1M
2022-05-31 71.09 71.45 69.54 71.09 0.2M
2022-05-27 69.90 71.44 69.86 71.39 0.1M
2022-05-26 67.10 69.29 66.68 68.87 0.1M
2022-05-25 66.15 67.79 66.15 66.93 0.1M
2022-05-24 66.20 67.16 64.40 66.32 0.1M
2022-05-23 67.30 68.00 65.56 67.46 0.1M
2022-05-20 68.71 69.55 65.19 67.30 0.1M
2022-05-19 65.09 69.09 65.09 67.45 0.3M
2022-05-18 65.64 67.61 64.64 65.92 0.2M
2022-05-17 68.39 69.50 66.72 67.48 0.2M
2022-05-16 68.57 68.99 66.07 66.70 0.2M
2022-05-13 65.07 70.42 64.99 69.22 0.3M
2022-05-12 60.41 64.72 60.41 63.92 0.3M
2022-05-11 61.53 65.00 60.14 61.25 0.2M
2022-05-10 59.97 65.92 59.64 62.72 0.3M
2022-05-09 60.62 61.77 56.83 57.57 0.2M
2022-05-06 63.70 64.27 60.70 62.13 0.2M
2022-05-05 67.94 69.11 62.64 63.70 0.1M
2022-05-04 69.53 69.80 64.77 69.05 0.1M
2022-05-03 69.91 70.82 67.97 68.99 0.1M
2022-05-02 67.19 69.96 66.48 69.80 0.2M
2022-04-29 68.12 69.61 67.01 67.31 0.2M
2022-04-28 68.56 69.63 66.09 68.63 0.2M
2022-04-27 67.53 69.02 66.99 67.38 0.2M
2022-04-26 69.98 72.21 67.72 67.72 0.2M
2022-04-25 68.66 71.39 68.30 70.65 0.1M
2022-04-22 69.40 71.87 68.56 69.08 0.2M
2022-04-21 74.18 74.66 69.44 69.72 0.2M
2022-04-20 75.71 75.71 72.27 72.92 0.1M
2022-04-19 73.90 76.47 73.63 75.32 0.1M
2022-04-18 73.45 74.97 71.86 73.80 0.1M
2022-04-14 76.98 77.09 74.13 74.16 0.1M
2022-04-13 74.30 77.23 74.17 76.58 0.1M
2022-04-12 76.93 78.38 74.28 74.40 0.1M
2022-04-11 74.77 76.15 74.62 75.25 0.1M
2022-04-08 77.13 79.32 74.93 75.69 0.2M
2022-04-07 76.65 78.36 76.32 77.85 0.2M
2022-04-06 79.32 79.32 76.62 77.34 0.1M
2022-04-05 82.89 82.89 80.52 80.73 0.1M
2022-04-04 83.78 85.00 82.27 82.76 0.1M
2022-04-01 81.71 83.74 81.23 83.10 0.2M
2022-03-31 81.47 82.24 80.01 81.28 0.3M
2022-03-30 83.55 83.98 81.32 81.54 0.2M
2022-03-29 81.98 83.91 80.87 83.65 0.2M
2022-03-28 78.51 80.90 77.66 80.68 0.1M
2022-03-25 82.39 82.90 77.87 78.68 0.1M
2022-03-24 82.07 82.07 79.17 81.94 0.1M
2022-03-23 82.50 83.93 81.01 81.19 0.1M
2022-03-22 82.52 84.99 82.32 83.40 0.1M
2022-03-21 82.75 84.40 80.71 82.66 0.2M
2022-03-18 80.65 84.15 80.65 83.70 0.5M
2022-03-17 77.04 81.88 75.59 81.75 0.3M
2022-03-16 75.41 77.79 74.24 77.56 0.2M
2022-03-15 73.13 74.89 71.69 73.89 0.2M
2022-03-14 71.99 73.78 70.92 72.36 0.2M
2022-03-11 76.41 76.49 72.26 72.53 0.1M
2022-03-10 74.11 76.80 73.05 75.71 0.2M
2022-03-09 73.62 76.62 73.27 75.81 0.2M
2022-03-08 70.30 73.42 69.33 71.52 0.2M
2022-03-07 70.86 72.40 69.65 70.34 0.2M
2022-03-04 71.44 72.36 69.50 70.29 0.2M
2022-03-03 76.62 77.99 71.93 72.52 0.2M
2022-03-02 76.99 78.31 74.98 76.93 0.1M
2022-03-01 78.02 79.97 75.32 75.96 0.2M
2022-02-28 76.46 79.72 76.46 78.38 0.2M
2022-02-25 77.30 77.64 74.92 77.23 0.1M
2022-02-24 68.59 76.92 66.27 76.71 0.2M
2022-02-23 74.67 74.67 71.70 71.98 0.1M
2022-02-22 73.89 76.24 72.91 73.38 0.2M
2022-02-18 77.12 78.05 74.31 74.72 0.1M
2022-02-17 77.76 79.23 76.60 77.06 0.2M
2022-02-16 78.27 80.77 76.20 79.73 0.2M
2022-02-15 78.16 79.96 76.88 79.57 0.2M
2022-02-14 75.94 79.09 75.19 76.34 0.3M
2022-02-11 79.00 80.68 75.91 76.27 0.3M
2022-02-10 75.61 82.58 72.59 79.63 0.9M
2022-02-09 89.50 91.95 87.77 91.62 0.2M
2022-02-08 84.07 87.96 82.92 87.67 0.2M
2022-02-07 84.42 87.86 83.62 84.67 0.1M
2022-02-04 79.96 86.02 79.96 84.69 0.2M
2022-02-03 79.70 81.73 79.24 80.30 0.1M
2022-02-02 85.44 85.44 80.96 82.81 0.2M
2022-02-01 83.11 84.11 80.01 83.71 0.4M
2022-01-31 78.98 83.42 78.98 82.94 0.3M
2022-01-28 76.22 78.65 73.84 78.40 0.5M
2022-01-27 80.22 81.37 75.47 75.69 0.2M
2022-01-26 80.82 83.10 77.19 78.11 0.2M
2022-01-25 80.53 82.51 76.64 78.15 0.2M
2022-01-24 78.02 83.10 75.14 82.86 0.3M
2022-01-21 81.33 83.39 79.55 79.58 0.2M
2022-01-20 84.77 87.14 82.86 83.05 0.2M
2022-01-19 84.22 85.68 81.55 84.38 0.3M
2022-01-18 84.00 84.50 82.11 82.80 0.2M
2022-01-14 84.17 85.54 82.10 85.00 0.2M
2022-01-13 89.27 90.67 84.43 85.39 0.2M
2022-01-12 89.75 90.17 87.20 88.87 0.2M
2022-01-11 85.24 89.23 84.39 88.32 0.2M
2022-01-10 82.32 85.07 80.40 85.00 0.3M
2022-01-07 89.03 90.81 84.09 84.25 0.2M
2022-01-06 89.18 91.22 87.36 88.85 0.1M
2022-01-05 94.79 94.79 89.58 89.66 0.1M
2022-01-04 97.06 97.13 92.01 95.54 0.4M
2022-01-03 96.69 97.85 94.51 96.91 0.1M