ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
125.63
+2.60 (2.11%)
At close: May 14, 2025, 4:00 PM
126.36
+0.73 (0.58%)
After-hours: May 14, 2025, 7:59 PM EDT
ServiceTitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 123.45 | 126.33 | 120.83 | 125.63 | 125.63 | 2.11% | 311,618 |
| 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 |
| May 2, 2025 | 117.77 | 120.01 | 116.45 | 117.89 | 117.89 | 1.74% | 358,596 |
| May 1, 2025 | 117.23 | 117.73 | 112.60 | 115.87 | 115.87 | 0.22% | 422,722 |
| Apr 30, 2025 | 116.03 | 116.51 | 113.01 | 115.61 | 115.61 | -3.04% | 346,358 |
| Apr 29, 2025 | 119.00 | 120.07 | 115.98 | 119.24 | 119.24 | -0.08% | 334,597 |
| Apr 28, 2025 | 125.06 | 125.64 | 119.00 | 119.34 | 119.34 | -4.81% | 518,973 |
| Apr 25, 2025 | 126.37 | 126.62 | 123.99 | 125.37 | 125.37 | -0.49% | 213,592 |
| Apr 24, 2025 | 122.14 | 127.24 | 120.48 | 125.99 | 125.99 | 4.10% | 791,704 |
| Apr 23, 2025 | 123.19 | 128.16 | 118.67 | 121.03 | 121.03 | 0.36% | 440,020 |
| Apr 22, 2025 | 119.78 | 121.40 | 116.61 | 120.59 | 120.59 | 2.45% | 454,290 |
| Apr 21, 2025 | 119.15 | 121.27 | 114.81 | 117.71 | 117.71 | -1.82% | 289,859 |
| Apr 17, 2025 | 119.89 | 122.21 | 111.06 | 119.89 | 119.89 | 1.90% | 616,482 |
| Apr 16, 2025 | 114.62 | 123.48 | 113.07 | 117.66 | 117.66 | 1.79% | 984,289 |
| Apr 15, 2025 | 106.29 | 116.39 | 106.29 | 115.59 | 115.59 | 9.70% | 713,777 |
| Apr 14, 2025 | 103.28 | 106.00 | 100.64 | 105.37 | 105.37 | 4.44% | 228,957 |
| Apr 11, 2025 | 98.78 | 102.08 | 96.70 | 100.89 | 100.89 | 3.13% | 292,636 |
| Apr 10, 2025 | 97.83 | 99.30 | 94.07 | 97.83 | 97.83 | -0.23% | 248,405 |
| Apr 9, 2025 | 88.00 | 99.35 | 86.57 | 98.06 | 98.06 | 10.40% | 570,030 |
| Apr 8, 2025 | 94.19 | 94.19 | 86.95 | 88.82 | 88.82 | 1.16% | 524,230 |
| Apr 7, 2025 | 81.48 | 90.30 | 80.23 | 87.80 | 87.80 | 3.21% | 877,182 |
| Apr 4, 2025 | 85.90 | 87.31 | 82.51 | 85.07 | 85.07 | -5.37% | 616,997 |
| Apr 3, 2025 | 94.68 | 96.63 | 89.76 | 89.90 | 89.90 | -8.39% | 579,487 |
| Apr 2, 2025 | 93.82 | 100.00 | 93.82 | 98.13 | 98.13 | 3.29% | 309,586 |
| Apr 1, 2025 | 94.56 | 95.56 | 93.16 | 95.00 | 95.00 | -0.12% | 846,483 |
| Mar 31, 2025 | 94.55 | 96.13 | 92.99 | 95.11 | 95.11 | -0.30% | 467,196 |
| Mar 28, 2025 | 94.38 | 96.12 | 93.64 | 95.40 | 95.40 | 0.27% | 499,218 |
| Mar 27, 2025 | 98.09 | 98.42 | 94.93 | 95.14 | 95.14 | -3.62% | 292,848 |
| Mar 26, 2025 | 96.80 | 99.30 | 95.66 | 98.71 | 98.71 | 1.90% | 590,137 |
| Mar 25, 2025 | 95.00 | 98.12 | 93.94 | 96.87 | 96.87 | 2.01% | 214,473 |
| Mar 24, 2025 | 95.19 | 97.00 | 94.37 | 94.96 | 94.96 | 0.53% | 257,383 |
| Mar 21, 2025 | 93.88 | 95.21 | 92.51 | 94.46 | 94.46 | 0.36% | 1,155,532 |
| Mar 20, 2025 | 94.00 | 95.59 | 92.74 | 94.12 | 94.12 | -1.21% | 632,850 |
| Mar 19, 2025 | 95.01 | 96.26 | 93.63 | 95.27 | 95.27 | -0.24% | 426,664 |
| Mar 18, 2025 | 96.46 | 97.44 | 94.00 | 95.50 | 95.50 | -2.55% | 539,144 |
| Mar 17, 2025 | 93.89 | 99.23 | 93.69 | 98.00 | 98.00 | 5.38% | 471,182 |
| Mar 14, 2025 | 87.02 | 94.50 | 84.94 | 93.00 | 93.00 | 12.95% | 878,384 |
| Mar 13, 2025 | 85.53 | 86.37 | 79.81 | 82.34 | 82.34 | -3.73% | 1,141,085 |
| Mar 12, 2025 | 85.89 | 87.96 | 84.55 | 85.53 | 85.53 | 0.54% | 517,773 |
| Mar 11, 2025 | 86.56 | 86.56 | 83.30 | 85.07 | 85.07 | 0.16% | 644,550 |
| Mar 10, 2025 | 87.54 | 90.39 | 83.74 | 84.93 | 84.93 | -3.96% | 439,744 |
| Mar 7, 2025 | 88.84 | 89.87 | 86.13 | 88.43 | 88.43 | -0.81% | 306,548 |
| Mar 6, 2025 | 91.85 | 91.85 | 86.88 | 89.15 | 89.15 | -2.48% | 332,351 |
| Mar 5, 2025 | 88.62 | 92.01 | 87.60 | 91.42 | 91.42 | 2.40% | 238,340 |