ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
89.36
+0.65 (0.73%)
Nov 28, 2025, 1:00 PM EST - Market closed
ServiceTitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 89.05 | 90.75 | 88.36 | 89.44 | 89.44 | 0.82% | 368,857 |
| Nov 26, 2025 | 89.33 | 90.65 | 88.50 | 88.71 | 88.71 | -0.87% | 555,816 |
| Nov 25, 2025 | 88.70 | 90.00 | 86.95 | 89.49 | 89.49 | 0.67% | 823,057 |
| Nov 24, 2025 | 87.75 | 89.16 | 86.84 | 88.89 | 88.89 | 2.47% | 1,141,582 |
| Nov 21, 2025 | 85.18 | 87.77 | 84.14 | 86.75 | 86.75 | 1.89% | 890,013 |
| Nov 20, 2025 | 87.37 | 88.09 | 83.94 | 85.14 | 85.14 | -1.30% | 1,034,377 |
| Nov 19, 2025 | 85.96 | 87.12 | 85.22 | 86.26 | 86.26 | 0.26% | 426,860 |
| Nov 18, 2025 | 84.54 | 86.48 | 83.48 | 86.04 | 86.04 | 1.26% | 700,844 |
| Nov 17, 2025 | 88.14 | 88.96 | 84.70 | 84.97 | 84.97 | -4.89% | 583,415 |
| Nov 14, 2025 | 88.60 | 90.64 | 87.10 | 89.34 | 89.34 | 0.39% | 423,019 |
| Nov 13, 2025 | 93.26 | 94.41 | 88.74 | 88.99 | 88.99 | -4.30% | 634,328 |
| Nov 12, 2025 | 92.24 | 93.98 | 90.91 | 92.99 | 92.99 | 1.16% | 1,579,006 |
| Nov 11, 2025 | 94.00 | 94.17 | 90.77 | 91.92 | 91.92 | -3.27% | 1,047,258 |
| Nov 10, 2025 | 94.34 | 95.95 | 92.91 | 95.03 | 95.03 | 0.83% | 813,479 |
| Nov 7, 2025 | 91.30 | 94.32 | 90.50 | 94.25 | 94.25 | 2.41% | 525,087 |
| Nov 6, 2025 | 91.91 | 92.50 | 89.00 | 92.04 | 92.04 | 0.27% | 845,852 |
| Nov 5, 2025 | 92.13 | 92.59 | 90.91 | 91.79 | 91.79 | -0.37% | 275,449 |
| Nov 4, 2025 | 94.04 | 94.35 | 91.82 | 92.13 | 92.13 | -2.80% | 457,756 |
| Nov 3, 2025 | 94.44 | 95.08 | 91.73 | 94.78 | 94.78 | 0.45% | 486,795 |
| Oct 31, 2025 | 96.60 | 96.85 | 93.51 | 94.36 | 94.36 | -1.49% | 1,033,519 |
| Oct 30, 2025 | 95.69 | 98.12 | 95.00 | 95.79 | 95.79 | -0.60% | 318,791 |
| Oct 29, 2025 | 99.10 | 99.10 | 95.49 | 96.37 | 96.37 | -3.44% | 406,000 |
| Oct 28, 2025 | 99.97 | 100.47 | 98.51 | 99.80 | 99.80 | -0.20% | 417,593 |
| Oct 27, 2025 | 99.41 | 100.98 | 98.74 | 100.00 | 100.00 | 1.56% | 524,335 |
| Oct 24, 2025 | 100.00 | 101.27 | 98.42 | 98.46 | 98.46 | 0.04% | 760,525 |
| Oct 23, 2025 | 94.85 | 98.63 | 93.62 | 98.42 | 98.42 | 3.83% | 828,904 |
| Oct 22, 2025 | 96.60 | 96.60 | 94.09 | 94.79 | 94.79 | -1.75% | 534,701 |
| Oct 21, 2025 | 94.00 | 97.20 | 93.35 | 96.48 | 96.48 | 3.19% | 720,629 |
| Oct 20, 2025 | 92.69 | 93.78 | 92.18 | 93.50 | 93.50 | 1.09% | 448,283 |
| Oct 17, 2025 | 91.19 | 93.20 | 90.59 | 92.49 | 92.49 | -0.22% | 757,920 |
| Oct 16, 2025 | 95.26 | 96.07 | 92.41 | 92.69 | 92.69 | -1.68% | 623,474 |
| Oct 15, 2025 | 96.65 | 96.75 | 93.50 | 94.27 | 94.27 | -2.82% | 1,063,510 |
| Oct 14, 2025 | 94.19 | 97.65 | 93.35 | 97.01 | 97.01 | 1.04% | 676,194 |
| Oct 13, 2025 | 99.11 | 99.95 | 95.92 | 96.01 | 96.01 | -2.63% | 753,528 |
| Oct 10, 2025 | 101.49 | 102.13 | 98.55 | 98.60 | 98.60 | -2.86% | 632,734 |
| Oct 9, 2025 | 100.25 | 102.00 | 99.00 | 101.50 | 101.50 | 2.23% | 714,677 |
| Oct 8, 2025 | 100.58 | 101.47 | 98.90 | 99.29 | 99.29 | -0.11% | 788,750 |
| Oct 7, 2025 | 101.36 | 101.89 | 97.68 | 99.40 | 99.40 | -1.72% | 551,432 |
| Oct 6, 2025 | 102.90 | 103.43 | 100.95 | 101.14 | 101.14 | -0.53% | 713,064 |
| Oct 3, 2025 | 103.43 | 104.00 | 100.79 | 101.67 | 101.67 | -2.00% | 790,985 |
| Oct 2, 2025 | 101.67 | 104.88 | 101.28 | 103.75 | 103.75 | 2.05% | 1,121,268 |
| Oct 1, 2025 | 101.14 | 102.56 | 98.67 | 101.67 | 101.67 | 0.83% | 1,806,493 |
| Sep 30, 2025 | 103.36 | 104.48 | 97.68 | 100.83 | 100.83 | -2.10% | 1,696,930 |
| Sep 29, 2025 | 105.73 | 107.00 | 102.88 | 102.99 | 102.99 | -1.99% | 881,664 |
| Sep 26, 2025 | 104.80 | 105.38 | 102.70 | 105.08 | 105.08 | 1.50% | 803,256 |
| Sep 25, 2025 | 103.10 | 104.57 | 101.14 | 103.53 | 103.53 | -0.31% | 1,115,408 |
| Sep 24, 2025 | 108.00 | 108.26 | 103.82 | 103.85 | 103.85 | -3.80% | 959,293 |
| Sep 23, 2025 | 111.12 | 111.33 | 106.50 | 107.95 | 107.95 | -2.55% | 1,917,677 |
| Sep 22, 2025 | 114.86 | 115.92 | 109.44 | 110.78 | 110.78 | -4.07% | 1,918,098 |
| Sep 19, 2025 | 119.45 | 119.60 | 114.90 | 115.48 | 115.48 | -1.43% | 6,291,844 |