ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
107.23
-0.79 (-0.73%)
At close: Aug 29, 2025, 4:00 PM
107.23
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT

ServiceTitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025107.99108.90106.26106.40--1.50%315,636
Aug 28, 2025107.03109.70107.03108.02108.022.35%975,978
Aug 27, 2025103.12105.69102.87105.54105.542.89%605,914
Aug 26, 2025101.76104.81101.63102.58102.580.81%1,280,007
Aug 25, 2025104.14105.48101.71101.76101.76-2.92%488,888
Aug 22, 2025104.36106.78103.82104.82104.820.90%494,367
Aug 21, 2025102.25104.56101.83103.88103.881.30%624,713
Aug 20, 2025104.81105.06101.84102.55102.55-1.38%569,269
Aug 19, 2025107.00107.81103.94103.98103.98-3.04%650,311
Aug 18, 2025106.56108.33104.25107.24107.243.41%923,926
Aug 15, 2025101.62104.36101.54103.70103.702.05%663,472
Aug 14, 2025101.69102.37100.00101.62101.62-0.85%721,077
Aug 13, 2025100.15102.5698.25102.49102.493.08%521,658
Aug 12, 202598.75100.6397.3699.4399.430.92%509,363
Aug 11, 2025102.00103.9398.1298.5298.52-3.70%847,550
Aug 8, 2025110.47110.78102.12102.31102.31-7.08%1,273,218
Aug 7, 2025112.99113.66107.27110.11110.11-2.51%660,454
Aug 6, 2025112.51113.71110.80112.94112.941.05%595,359
Aug 5, 2025114.67114.98110.88111.77111.77-2.26%858,210
Aug 4, 2025114.18115.46113.73114.36114.360.50%341,259
Aug 1, 2025115.31116.50112.13113.79113.79-2.50%439,102
Jul 31, 2025117.79118.76116.19116.71116.71-0.09%391,963
Jul 30, 2025118.40118.84116.37116.81116.81-1.23%1,178,016
Jul 29, 2025119.00119.13117.21118.27118.270.27%495,435
Jul 28, 2025117.54118.91117.02117.95117.950.86%824,882
Jul 25, 2025118.29118.95116.04116.94116.94-0.32%423,857
Jul 24, 2025118.00118.00116.34117.31117.310.05%383,239
Jul 23, 2025117.21117.94116.00117.25117.250.13%507,436
Jul 22, 2025114.94118.24114.01117.10117.102.75%877,422
Jul 21, 2025114.98115.03113.10113.97113.97-0.11%526,401
Jul 18, 2025113.00115.41112.02114.09114.091.35%843,917
Jul 17, 2025112.00113.70111.21112.57112.571.29%968,296
Jul 16, 2025111.89112.50109.72111.14111.14-0.71%995,035
Jul 15, 2025108.72112.00107.66111.94111.943.50%896,595
Jul 14, 2025105.31108.66105.04108.15108.151.11%618,324
Jul 11, 2025110.17111.48105.85106.96106.96-3.59%748,680
Jul 10, 2025109.74113.21109.24110.94110.940.86%1,298,890
Jul 9, 2025109.97111.76107.39109.99109.990.18%1,252,108
Jul 8, 2025109.95110.64108.11109.79109.790.26%1,332,540
Jul 7, 2025108.70109.51106.35109.50109.50-0.31%808,441
Jul 3, 2025110.00111.76108.67109.84109.840.97%1,008,818
Jul 2, 2025110.00110.62106.78108.78108.78-0.44%2,603,472
Jul 1, 2025105.02109.32103.51109.26109.261.94%3,204,900
Jun 30, 2025108.00109.80105.78107.18107.18-0.69%1,529,127
Jun 27, 2025107.00108.63104.68107.93107.931.29%1,824,669
Jun 26, 2025105.00106.65103.07106.56106.562.30%1,651,831
Jun 25, 2025105.66106.00103.11104.16104.16-1.68%1,108,433
Jun 24, 2025102.97105.94101.77105.94105.941.89%1,890,192
Jun 23, 2025103.93105.38102.87103.97103.97-0.40%1,044,185
Jun 20, 2025104.83106.54103.28104.39104.39-1.18%1,493,448