ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
110.91
-1.03 (-0.92%)
Jul 16, 2025, 10:59 AM - Market open
ServiceTitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 111.86 | 112.45 | 111.29 | 111.41 | - | -0.47% | 123,724 |
| Jul 15, 2025 | 108.72 | 112.00 | 107.66 | 111.94 | 111.94 | 3.50% | 896,595 |
| Jul 14, 2025 | 105.31 | 108.66 | 105.04 | 108.15 | 108.15 | 1.11% | 618,324 |
| Jul 11, 2025 | 110.17 | 111.48 | 105.85 | 106.96 | 106.96 | -3.59% | 748,680 |
| Jul 10, 2025 | 109.74 | 113.21 | 109.24 | 110.94 | 110.94 | 0.86% | 1,298,890 |
| Jul 9, 2025 | 109.97 | 111.76 | 107.39 | 109.99 | 109.99 | 0.18% | 1,252,108 |
| Jul 8, 2025 | 109.95 | 110.64 | 108.11 | 109.79 | 109.79 | 0.26% | 1,332,540 |
| Jul 7, 2025 | 108.70 | 109.51 | 106.35 | 109.50 | 109.50 | -0.31% | 808,441 |
| Jul 3, 2025 | 110.00 | 111.76 | 108.67 | 109.84 | 109.84 | 0.97% | 1,008,818 |
| Jul 2, 2025 | 110.00 | 110.62 | 106.78 | 108.78 | 108.78 | -0.44% | 2,603,472 |
| Jul 1, 2025 | 105.02 | 109.32 | 103.51 | 109.26 | 109.26 | 1.94% | 3,204,900 |
| Jun 30, 2025 | 108.00 | 109.80 | 105.78 | 107.18 | 107.18 | -0.69% | 1,529,127 |
| Jun 27, 2025 | 107.00 | 108.63 | 104.68 | 107.93 | 107.93 | 1.29% | 1,824,669 |
| Jun 26, 2025 | 105.00 | 106.65 | 103.07 | 106.56 | 106.56 | 2.30% | 1,651,831 |
| Jun 25, 2025 | 105.66 | 106.00 | 103.11 | 104.16 | 104.16 | -1.68% | 1,108,433 |
| Jun 24, 2025 | 102.97 | 105.94 | 101.77 | 105.94 | 105.94 | 1.89% | 1,890,192 |
| Jun 23, 2025 | 103.93 | 105.38 | 102.87 | 103.97 | 103.97 | -0.40% | 1,044,185 |
| Jun 20, 2025 | 104.83 | 106.54 | 103.28 | 104.39 | 104.39 | -1.18% | 1,493,448 |
| Jun 18, 2025 | 105.26 | 106.70 | 103.00 | 105.64 | 105.64 | 0.36% | 1,367,790 |
| Jun 17, 2025 | 102.79 | 106.50 | 102.79 | 105.26 | 105.26 | -1.21% | 1,267,442 |
| Jun 16, 2025 | 101.00 | 107.00 | 100.58 | 106.55 | 106.55 | 6.35% | 1,747,638 |
| Jun 13, 2025 | 101.43 | 102.85 | 99.73 | 100.19 | 100.19 | -2.61% | 1,419,860 |
| Jun 12, 2025 | 103.06 | 103.25 | 101.02 | 102.87 | 102.87 | -0.57% | 1,593,535 |
| Jun 11, 2025 | 102.64 | 104.25 | 101.20 | 103.46 | 103.46 | 1.10% | 3,447,818 |
| Jun 10, 2025 | 102.00 | 105.28 | 99.33 | 102.33 | 102.33 | -1.79% | 9,514,676 |
| Jun 9, 2025 | 103.24 | 104.50 | 101.85 | 104.19 | 104.19 | -2.26% | 2,433,145 |
| Jun 6, 2025 | 100.07 | 108.68 | 100.00 | 106.60 | 106.60 | -6.94% | 3,171,452 |
| Jun 5, 2025 | 114.18 | 116.74 | 110.38 | 114.55 | 114.55 | -0.14% | 1,648,791 |
| Jun 4, 2025 | 112.50 | 115.70 | 108.64 | 114.71 | 114.71 | 1.38% | 875,505 |
| Jun 3, 2025 | 111.35 | 113.15 | 108.66 | 113.15 | 113.15 | 1.09% | 917,588 |
| Jun 2, 2025 | 110.10 | 112.12 | 107.72 | 111.93 | 111.93 | 1.14% | 877,156 |
| May 30, 2025 | 111.00 | 114.11 | 109.21 | 110.67 | 110.67 | -2.15% | 480,852 |
| May 29, 2025 | 113.50 | 116.79 | 108.70 | 113.10 | 113.10 | -1.93% | 912,299 |
| May 28, 2025 | 123.39 | 123.39 | 114.25 | 115.32 | 115.32 | -6.54% | 900,925 |
| May 27, 2025 | 122.61 | 124.85 | 120.93 | 123.39 | 123.39 | 0.64% | 379,205 |
| May 23, 2025 | 115.23 | 123.25 | 113.00 | 122.61 | 122.61 | -0.36% | 394,878 |
| May 22, 2025 | 122.99 | 124.75 | 117.50 | 123.05 | 123.05 | -0.36% | 387,826 |
| May 21, 2025 | 126.00 | 128.51 | 120.01 | 123.50 | 123.50 | -2.53% | 954,073 |
| May 20, 2025 | 127.50 | 130.21 | 126.25 | 126.71 | 126.71 | -2.06% | 405,586 |
| May 19, 2025 | 123.50 | 129.68 | 122.00 | 129.37 | 129.37 | 0.09% | 257,861 |
| May 16, 2025 | 123.42 | 131.33 | 121.45 | 129.26 | 129.26 | 3.38% | 423,686 |
| May 15, 2025 | 123.75 | 125.86 | 122.98 | 125.03 | 125.03 | -0.48% | 227,205 |
| May 14, 2025 | 123.45 | 126.33 | 120.83 | 125.63 | 125.63 | 2.11% | 319,370 |
| May 13, 2025 | 122.12 | 124.93 | 120.43 | 123.03 | 123.03 | 0.94% | 321,371 |
| May 12, 2025 | 127.76 | 128.58 | 119.01 | 121.88 | 121.88 | -1.88% | 646,241 |
| May 9, 2025 | 117.95 | 125.79 | 116.03 | 124.22 | 124.22 | 7.08% | 1,011,490 |
| May 8, 2025 | 116.82 | 119.00 | 115.52 | 116.01 | 116.01 | 0.06% | 449,800 |
| May 7, 2025 | 114.14 | 116.78 | 111.10 | 115.94 | 115.94 | 2.60% | 647,551 |
| May 6, 2025 | 115.65 | 116.24 | 111.66 | 113.00 | 113.00 | -4.04% | 329,848 |
| May 5, 2025 | 117.62 | 118.81 | 115.85 | 117.76 | 117.76 | -0.11% | 213,164 |