TTGT Stock Prices

Data as of Oct 28, 2026

Last

3.70

Change

+0.01

Open

3.62

Previous

3.69

High

3.71

Low

3.58

Bid

-

Ask

-

Volume

392,941

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.690

Opt Volume

0

Open Int

186

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.62	3.71	3.58	3.70	+0.01	392,941	0	0.000	0.690
Oct 27, 2026	3.78	3.81	3.56	3.69	-0.10	249,532	0	0.000	0.691
Oct 26, 2026	3.68	3.82	3.60	3.80	+0.09	267,461	0	0.000	0.690
Oct 23, 2026	3.78	3.78	3.66	3.70	-0.08	197,120	0	0.000	0.690
Oct 22, 2026	3.68	3.79	3.64	3.78	+0.10	424,485	0	0.000	0.691
Oct 21, 2026	3.67	3.77	3.59	3.68	+0.00	349,942	0	0.000	0.692
Oct 20, 2026	3.69	3.77	3.65	3.68	+0.01	232,438	0	0.000	0.694
Oct 19, 2026	3.79	3.79	3.62	3.67	-0.10	284,653	0	0.000	0.696
Oct 16, 2026	3.96	3.98	3.73	3.77	-0.20	160,939	1	0.731	0.695
Oct 15, 2026	3.86	4.02	3.85	3.97	+0.13	318,997	0	0.000	0.694
Oct 14, 2026	3.81	3.85	3.78	3.84	-0.01	203,078	0	0.000	0.694
Oct 13, 2026	3.87	3.95	3.84	3.85	+0.00	190,951	0	0.000	0.694
Oct 12, 2026	3.93	3.96	3.78	3.85	-0.09	237,313	1	0.694	0.694
Oct 9, 2026	4.13	4.18	3.93	3.94	-0.16	232,619	0	0.000	0.698
Oct 8, 2026	3.94	4.14	3.84	4.10	+0.11	600,219	2	1.299	0.697
Oct 7, 2026	3.60	4.01	3.57	3.99	+0.38	564,259	1	1.610	0.697
Oct 6, 2026	3.64	3.64	3.47	3.61	-0.04	597,259	25	1.022	0.689
Oct 5, 2026	3.56	3.75	3.55	3.65	+0.08	661,706	0	0.000	0.692
Oct 2, 2026	3.65	3.70	3.55	3.57	+0.00	377,871	0	0.000	0.692
Oct 1, 2026	3.70	3.80	3.55	3.70	+0.00	440,779	0	0.000	0.690
Sep 30, 2026	3.74	3.82	3.69	3.70	-0.04	742,741	0	0.000	0.692
Sep 29, 2026	3.77	3.87	3.70	3.74	-0.04	361,457	50	1.258	0.692
Sep 28, 2026	3.82	3.86	3.71	3.78	-0.05	345,524	0	0.000	0.695
Sep 25, 2026	3.74	3.88	3.71	3.83	+0.08	216,226	0	0.000	0.695
Sep 24, 2026	3.77	3.80	3.70	3.75	-0.02	289,825	0	0.000	0.697
Sep 23, 2026	3.74	3.81	3.72	3.77	-0.08	349,823	0	0.000	0.700
Sep 22, 2026	3.86	3.86	3.77	3.85	+0.01	331,437	3	0.934	0.701
Sep 21, 2026	3.84	3.91	3.79	3.84	+0.00	220,212	0	0.000	0.701
Sep 18, 2026	3.81	3.85	3.75	3.84	+0.00	392,737	0	0.000	0.702
Sep 17, 2026	3.93	3.93	3.79	3.84	-0.05	171,955	6	0.000	0.703
Sep 16, 2026	3.88	3.90	3.80	3.89	-0.01	250,499	0	0.000	0.704
Sep 15, 2026	3.85	3.97	3.85	3.90	+0.03	289,649	20	0.000	0.708
Sep 14, 2026	3.87	3.98	3.84	3.87	+0.02	306,110	0	0.000	0.708
Sep 11, 2026	3.83	3.89	3.79	3.86	+0.05	127,613	0	0.000	0.708
Sep 10, 2026	3.87	3.91	3.75	3.81	-0.08	210,024	10	1.891	0.711
Sep 9, 2026	4.04	4.06	3.78	3.89	-0.16	271,031	1	0.000	0.712
Sep 8, 2026	4.01	4.07	3.82	4.05	+0.00	289,785	0	0.000	0.711
Sep 4, 2026	3.81	4.05	3.72	4.05	+0.26	457,270	1	0.000	0.711
Sep 3, 2026	3.81	3.90	3.75	3.79	-0.02	138,468	10	0.000	0.708
Sep 2, 2026	3.77	3.83	3.71	3.81	+0.04	381,476	10	1.592	0.708
Sep 1, 2026	3.81	3.86	3.75	3.77	-0.10	203,107	10	1.518	0.708
Aug 31, 2026	3.87	3.91	3.76	3.87	-0.01	300,837	10	1.538	0.709
Aug 28, 2026	3.86	3.99	3.81	3.88	-0.03	241,418	20	1.430	0.709
Aug 27, 2026	3.90	3.97	3.82	3.91	+0.03	193,616	4	1.413	0.710
Aug 26, 2026	3.90	3.91	3.76	3.88	-0.01	168,658	14	1.366	0.710
Aug 25, 2026	3.82	3.92	3.77	3.89	+0.07	253,077	10	1.343	0.710
Aug 24, 2026	3.82	3.92	3.78	3.82	+0.00	244,434	0	0.000	0.710
Aug 21, 2026	3.85	3.86	3.75	3.82	-0.06	248,261	0	0.000	0.711
Aug 20, 2026	3.79	3.90	3.76	3.88	+0.06	227,885	0	0.000	0.711
Aug 19, 2026	3.85	3.98	3.80	3.82	-0.03	274,707	0	0.000	0.711
Aug 18, 2026	3.70	3.85	3.70	3.85	+0.11	443,089	0	0.000	0.711
Aug 17, 2026	3.81	3.90	3.62	3.74	-0.11	576,583	5	0.000	0.711
Aug 14, 2026	3.80	3.88	3.71	3.85	+0.02	220,782	0	0.000	0.710
Aug 13, 2026	3.64	3.88	3.64	3.83	+0.17	435,596	0	0.000	0.710
Aug 12, 2026	3.72	3.80	3.54	3.66	-0.09	424,660	0	0.000	0.711
Aug 11, 2026	3.81	3.86	3.70	3.75	-0.15	302,189	10	2.258	0.718
Aug 10, 2026	3.81	3.91	3.61	3.90	+0.06	388,278	0	0.000	0.717
Aug 7, 2026	3.69	3.86	3.40	3.84	-0.47	704,863	10	1.723	0.717
Aug 6, 2026	4.45	4.45	4.16	4.31	-0.13	303,178	0	0.000	0.708
Aug 5, 2026	4.40	4.44	4.23	4.44	+0.05	294,931	12	0.000	0.707
Aug 4, 2026	4.45	4.53	4.24	4.39	-0.08	386,202	1	0.000	0.713
Aug 3, 2026	4.54	4.80	4.46	4.47	-0.02	537,614	8	1.023	0.717
Jul 31, 2026	4.46	4.54	4.26	4.49	+0.00	451,125	3	0.000	0.719
Jul 30, 2026	4.43	4.50	4.11	4.49	-0.03	463,759	1	0.000	0.720
Jul 29, 2026	4.47	4.60	4.25	4.52	+0.05	518,532	1	0.787	0.722
Jul 28, 2026	3.81	4.55	3.80	4.47	+0.67	825,940	11	0.902	0.725

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.