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
2024-12-31 20.07 20.84 19.68 19.82 0.2M
2024-12-30 18.99 20.17 18.99 20.09 0.3M
2024-12-27 19.68 20.49 19.27 19.48 0.2M
2024-12-26 18.26 19.04 18.26 18.89 0.2M
2024-12-24 19.02 19.11 18.30 18.46 0.2M
2024-12-23 19.80 20.00 19.08 19.26 0.3M
2024-12-20 19.96 20.86 19.53 19.55 0.7M
2024-12-19 20.30 21.38 19.80 20.34 0.3M
2024-12-18 20.48 21.48 19.85 20.09 0.5M
2024-12-17 20.26 20.60 19.57 20.23 0.3M
2024-12-16 21.07 21.30 19.90 20.20 0.8M
2024-12-13 21.71 22.51 20.77 21.33 0.2M
2024-12-12 22.16 22.89 21.55 21.96 0.3M
2024-12-11 22.94 23.09 22.17 22.28 0.3M
2024-12-10 23.55 23.78 22.70 22.80 0.3M
2024-12-09 25.28 26.57 23.44 23.48 0.3M
2024-12-06 26.41 26.92 25.25 25.54 0.3M
2024-12-05 24.50 28.44 24.32 26.76 0.4M
2024-12-04 24.71 26.22 24.39 24.47 0.2M
2024-12-03 33.08 33.08 22.01 25.29 0.4M
2024-12-02 32.00 32.28 31.38 31.54 0.1M
2024-11-29 31.17 32.25 31.17 32.11 0.1M
2024-11-27 33.37 33.96 30.99 31.20 0.2M
2024-11-26 32.96 33.43 32.63 32.88 0.1M
2024-11-25 32.86 33.93 32.48 33.19 0.2M
2024-11-22 31.02 32.76 31.02 32.44 0.2M
2024-11-21 30.06 31.37 29.78 30.95 0.1M
2024-11-20 30.42 30.92 29.77 30.00 0.1M
2024-11-19 29.70 30.75 29.56 30.52 0.1M
2024-11-18 29.29 30.02 28.60 29.84 0.2M
2024-11-15 29.30 29.30 27.97 29.01 0.2M
2024-11-14 32.36 33.12 29.22 29.30 0.1M
2024-11-13 31.11 32.53 28.68 32.31 0.2M
2024-11-12 31.58 31.87 31.09 31.60 0.2M
2024-11-11 29.99 31.71 29.65 31.61 0.2M
2024-11-08 29.73 30.00 29.67 29.67 0.1M
2024-11-07 30.04 30.22 29.33 29.59 0.1M
2024-11-06 30.14 30.39 29.78 29.99 0.2M
2024-11-05 28.30 28.68 28.25 28.50 0.1M
2024-11-04 28.24 28.92 28.14 28.31 0.1M
2024-11-01 28.95 29.20 27.96 28.35 0.2M
2024-10-31 29.60 29.68 28.59 28.95 0.1M
2024-10-30 30.04 30.42 29.53 29.75 0.1M
2024-10-29 29.50 30.11 29.32 30.01 0.1M
2024-10-28 30.38 30.61 29.05 29.75 0.1M
2024-10-25 29.68 30.52 29.63 30.03 0.1M
2024-10-24 29.18 29.45 28.70 29.43 0.2M
2024-10-23 28.90 29.33 28.50 29.28 0.1M
2024-10-22 29.16 30.00 29.03 29.10 0.2M
2024-10-21 29.07 29.25 28.53 29.20 0.2M
2024-10-18 28.04 29.01 27.89 29.00 0.2M
2024-10-17 27.43 28.14 26.90 28.10 0.1M
2024-10-16 27.84 27.87 26.85 27.48 0.2M
2024-10-15 25.94 28.08 25.94 27.83 0.5M
2024-10-14 24.07 25.54 23.98 25.16 0.2M
2024-10-11 23.18 24.40 23.18 24.01 0.1M
2024-10-10 23.05 23.25 22.82 23.15 0.3M
2024-10-09 23.32 23.55 22.87 23.36 0.2M
2024-10-08 23.65 23.77 23.11 23.24 0.1M
2024-10-07 23.40 23.62 23.02 23.58 0.1M
2024-10-04 23.69 24.02 23.45 23.59 0.1M
2024-10-03 23.67 23.98 23.30 23.39 0.1M
2024-10-02 23.91 24.18 23.61 23.96 0.2M
2024-10-01 24.53 24.70 23.54 24.16 0.1M
2024-09-30 24.50 24.86 24.10 24.45 0.1M
2024-09-27 23.95 24.72 23.95 24.58 0.1M
2024-09-26 23.65 23.93 23.31 23.63 0.2M
2024-09-25 23.94 24.02 23.18 23.36 0.1M
2024-09-24 24.48 24.59 23.94 24.01 0.1M
2024-09-23 25.36 25.36 24.20 24.42 0.1M
2024-09-20 25.50 25.62 25.03 25.14 0.5M
2024-09-19 25.28 25.55 24.86 25.50 0.1M
2024-09-18 24.91 25.38 24.50 24.69 0.1M
2024-09-17 24.52 25.19 24.38 24.89 0.1M
2024-09-16 24.46 24.51 23.93 24.14 0.2M
2024-09-13 24.24 24.74 23.69 24.51 0.1M
2024-09-12 23.77 23.93 23.36 23.88 0.1M
2024-09-11 23.72 23.88 23.31 23.55 0.1M
2024-09-10 23.91 23.98 23.11 23.90 0.1M
2024-09-09 24.84 24.84 23.57 23.79 0.1M
2024-09-06 25.43 26.41 24.41 24.85 0.1M
2024-09-05 26.09 26.37 25.10 25.39 0.1M
2024-09-04 26.01 26.39 25.80 26.01 0.1M
2024-09-03 26.36 26.58 25.85 26.02 0.1M
2024-08-30 27.38 27.42 26.39 26.65 0.1M
2024-08-29 26.80 27.91 26.80 27.39 0.1M
2024-08-28 26.94 27.37 26.88 26.92 0.1M
2024-08-27 27.31 27.77 27.13 27.21 0.1M
2024-08-26 27.20 27.53 27.02 27.45 0.1M
2024-08-23 25.51 27.01 25.44 26.95 0.2M
2024-08-22 26.22 26.44 25.58 25.70 0.2M
2024-08-21 26.25 26.63 26.16 26.42 0.1M
2024-08-20 26.74 27.49 26.21 26.36 0.1M
2024-08-19 26.32 26.87 26.10 26.81 0.2M
2024-08-16 25.79 26.32 25.74 26.21 0.2M
2024-08-15 25.78 26.64 25.78 26.20 0.2M
2024-08-14 26.80 27.00 25.82 26.03 0.2M
2024-08-13 26.51 27.29 26.27 27.19 0.2M
2024-08-12 26.62 27.22 26.24 26.30 0.2M
2024-08-09 28.38 28.60 26.55 26.82 0.2M
2024-08-08 29.32 29.32 28.61 29.02 0.1M
2024-08-07 29.66 29.91 28.75 28.86 0.1M
2024-08-06 29.51 29.84 29.25 29.34 0.1M
2024-08-05 29.39 30.04 29.39 29.55 0.1M
2024-08-02 31.49 31.84 31.00 31.01 0.1M
2024-08-01 32.09 32.48 31.37 31.99 0.2M
2024-07-31 32.46 32.74 31.81 32.00 0.1M
2024-07-30 32.14 32.48 31.92 32.16 0.1M
2024-07-29 32.54 32.58 31.88 31.88 0.1M
2024-07-26 32.56 32.79 32.00 32.52 0.1M
2024-07-25 31.38 32.47 31.09 31.97 0.2M
2024-07-24 32.26 32.76 31.41 31.49 0.1M
2024-07-23 32.06 32.86 31.95 32.43 0.1M
2024-07-22 31.43 32.27 31.13 32.11 0.2M
2024-07-19 32.49 32.50 31.37 31.43 0.1M
2024-07-18 33.42 33.84 32.41 32.41 0.1M
2024-07-17 34.57 35.11 33.69 33.71 0.2M
2024-07-16 33.43 34.82 33.09 34.75 0.2M
2024-07-15 32.51 33.30 32.36 32.89 0.1M
2024-07-12 32.74 32.86 32.08 32.35 0.1M
2024-07-11 31.85 32.55 31.28 32.29 0.1M
2024-07-10 31.38 31.38 30.60 31.14 0.1M
2024-07-09 31.00 31.56 30.77 31.16 0.1M
2024-07-08 31.44 31.95 30.95 31.11 0.1M
2024-07-05 30.78 31.65 30.72 31.13 0.0M
2024-07-03 31.17 31.42 30.80 30.95 0.0M
2024-07-02 31.07 31.37 30.52 31.00 0.1M
2024-07-01 31.15 31.31 30.74 30.98 0.1M
2024-06-28 30.88 31.45 30.51 31.17 0.2M
2024-06-27 30.45 30.49 29.47 30.47 0.1M
2024-06-26 30.70 30.84 30.20 30.33 0.1M
2024-06-25 30.64 31.20 30.53 30.97 0.0M
2024-06-24 31.10 31.42 30.62 30.66 0.0M
2024-06-21 30.96 32.12 30.65 31.02 0.3M
2024-06-20 30.83 31.09 30.71 30.94 0.0M
2024-06-18 31.07 31.07 30.46 30.96 0.1M
2024-06-17 30.80 31.47 30.50 31.06 0.1M
2024-06-14 30.68 31.03 30.25 30.94 0.1M
2024-06-13 30.87 31.18 30.35 31.09 0.1M
2024-06-12 32.69 32.75 30.57 30.94 0.1M
2024-06-11 30.27 31.76 30.00 31.68 0.1M
2024-06-10 30.11 30.92 29.58 30.52 0.1M
2024-06-07 30.52 30.70 30.24 30.47 0.1M
2024-06-06 30.73 30.89 30.68 30.88 0.0M
2024-06-05 30.37 31.00 30.37 30.99 0.0M
2024-06-04 30.25 30.46 30.00 30.21 0.0M
2024-06-03 30.70 30.95 30.00 30.55 0.1M
2024-05-31 30.46 30.72 29.31 30.22 0.1M
2024-05-30 29.82 30.54 29.82 30.26 0.0M
2024-05-29 29.41 30.22 29.39 29.58 0.1M
2024-05-28 30.13 30.63 29.91 29.95 0.1M
2024-05-24 29.92 30.99 29.76 29.99 0.1M
2024-05-23 30.43 30.47 29.48 29.70 0.1M
2024-05-22 30.15 30.49 29.99 30.40 0.1M
2024-05-21 30.50 30.76 30.34 30.37 0.0M
2024-05-20 30.93 31.19 30.54 30.63 0.1M
2024-05-17 30.87 31.29 30.70 31.08 0.1M
2024-05-16 30.62 31.10 30.29 30.78 0.1M
2024-05-15 30.00 31.02 29.82 30.77 0.1M
2024-05-14 28.79 29.92 28.79 29.73 0.1M
2024-05-13 29.20 29.58 28.15 28.44 0.1M
2024-05-10 27.50 29.69 27.25 29.19 0.2M
2024-05-09 27.58 28.49 27.58 27.85 0.1M
2024-05-08 28.04 28.16 27.54 27.72 0.0M
2024-05-07 28.42 28.92 28.18 28.33 0.1M
2024-05-06 28.34 28.46 27.85 28.39 0.1M
2024-05-03 29.31 29.33 27.93 28.00 0.0M
2024-05-02 28.72 28.77 27.86 28.77 0.1M
2024-05-01 27.62 28.77 27.30 28.45 0.1M
2024-04-30 27.14 27.53 27.02 27.50 0.1M
2024-04-29 27.71 27.94 27.32 27.45 0.1M
2024-04-26 27.12 27.51 26.69 27.50 0.1M
2024-04-25 27.07 28.04 26.88 27.00 0.1M
2024-04-24 27.12 27.83 27.03 27.55 0.1M
2024-04-23 27.04 27.73 27.04 27.27 0.1M
2024-04-22 27.42 27.54 26.77 26.97 0.1M
2024-04-19 27.07 27.64 26.88 27.17 0.1M
2024-04-18 27.48 28.25 27.14 27.25 0.1M
2024-04-17 28.20 28.22 27.43 27.43 0.1M
2024-04-16 27.64 28.41 26.97 27.88 0.2M
2024-04-15 28.09 28.32 27.58 27.86 0.2M
2024-04-12 28.83 28.86 27.80 27.89 0.1M
2024-04-11 29.30 30.14 28.88 29.12 0.1M
2024-04-10 30.32 30.57 29.04 29.25 0.1M
2024-04-09 31.08 31.71 30.87 31.00 0.1M
2024-04-08 30.78 32.19 30.44 31.07 0.1M
2024-04-05 30.97 31.11 30.48 30.69 0.0M
2024-04-04 32.18 32.45 31.00 31.09 0.1M
2024-04-03 32.02 32.07 31.44 31.78 0.1M
2024-04-02 32.75 32.81 31.82 32.08 0.1M
2024-04-01 33.11 33.74 32.66 33.28 0.1M
2024-03-28 32.48 33.32 32.48 33.08 0.1M
2024-03-27 32.33 32.53 32.11 32.53 0.1M
2024-03-26 32.67 32.67 31.96 31.98 0.1M
2024-03-25 32.83 32.88 32.26 32.29 0.1M
2024-03-22 32.65 32.89 32.32 32.64 0.1M
2024-03-21 32.77 32.77 32.33 32.59 0.1M
2024-03-20 31.14 32.70 31.14 32.55 0.1M
2024-03-19 30.49 31.28 30.31 31.24 0.1M
2024-03-18 30.67 30.99 30.20 30.68 0.1M
2024-03-15 29.73 30.58 29.43 30.46 0.2M
2024-03-14 30.92 31.10 29.69 29.82 0.1M
2024-03-13 31.37 31.81 30.74 30.97 0.1M
2024-03-12 31.65 31.91 31.06 31.55 0.1M
2024-03-11 31.13 32.00 31.13 31.77 0.1M
2024-03-08 31.25 31.90 31.24 31.26 0.1M
2024-03-07 31.19 31.33 30.79 30.92 0.1M
2024-03-06 31.22 31.23 30.64 30.90 0.1M
2024-03-05 31.19 31.40 30.64 31.04 0.1M
2024-03-04 31.73 32.34 31.35 31.42 0.1M
2024-03-01 31.87 32.10 31.48 31.72 0.1M
2024-02-29 31.63 31.85 31.33 31.71 0.1M
2024-02-28 31.27 31.33 31.02 31.03 0.1M
2024-02-27 32.06 32.94 31.62 31.68 0.1M
2024-02-26 31.62 32.30 31.62 31.88 0.1M
2024-02-23 31.87 32.18 31.41 31.71 0.1M
2024-02-22 31.76 32.08 31.44 31.91 0.1M
2024-02-21 32.21 32.44 31.68 31.81 0.1M
2024-02-20 31.91 32.75 31.63 32.64 0.1M
2024-02-16 32.95 33.00 32.34 32.40 0.1M
2024-02-15 32.57 33.56 32.39 33.18 0.1M
2024-02-14 32.62 33.07 32.20 32.52 0.2M
2024-02-13 33.46 34.46 32.35 32.52 0.1M
2024-02-12 35.12 35.78 34.96 35.03 0.1M
2024-02-09 33.56 35.33 33.56 35.03 0.1M
2024-02-08 33.71 34.50 31.70 33.56 0.2M
2024-02-07 34.19 34.37 33.21 33.40 0.1M
2024-02-06 33.70 34.61 33.70 34.41 0.1M
2024-02-05 33.60 33.69 33.17 33.45 0.1M
2024-02-02 33.54 34.87 33.53 34.07 0.1M
2024-02-01 34.49 34.83 33.88 33.95 0.1M
2024-01-31 35.64 35.99 34.17 34.17 0.1M
2024-01-30 34.35 34.39 33.53 33.54 0.1M
2024-01-29 33.90 34.78 33.81 34.68 0.1M
2024-01-26 34.16 34.25 33.45 33.64 0.1M
2024-01-25 33.99 34.13 33.60 33.96 0.1M
2024-01-24 34.24 35.47 32.89 33.39 0.1M
2024-01-23 33.54 33.62 32.65 33.62 0.2M
2024-01-22 33.10 34.07 32.53 32.93 0.2M
2024-01-19 32.68 33.08 32.14 33.03 0.2M
2024-01-18 32.93 33.48 31.87 32.39 0.2M
2024-01-17 33.36 33.76 32.68 32.74 0.2M
2024-01-16 34.31 35.74 33.67 34.09 0.6M
2024-01-12 40.00 40.00 34.72 34.81 0.7M
2024-01-11 41.93 41.93 38.58 39.66 1.4M
2024-01-10 34.66 35.28 34.27 35.27 0.1M
2024-01-09 34.30 35.03 34.20 34.85 0.2M
2024-01-08 34.04 35.05 33.88 34.98 0.3M
2024-01-05 33.67 34.47 33.61 33.95 0.2M
2024-01-04 33.62 34.07 33.42 34.01 0.1M
2024-01-03 33.87 33.87 33.35 33.50 0.2M
2024-01-02 34.53 34.64 34.07 34.25 0.1M