ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
112.94
+1.17 (1.05%)
At close: Aug 6, 2025, 4:00 PM
114.80
+1.86 (1.65%)
After-hours: Aug 6, 2025, 5:27 PM EDT
ServiceTitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 112.51 | 113.49 | 110.80 | 113.10 | - | 1.19% | 110,924 |
| Aug 5, 2025 | 114.67 | 114.98 | 110.88 | 111.77 | 111.77 | -2.26% | 858,210 |
| Aug 4, 2025 | 114.18 | 115.46 | 113.73 | 114.36 | 114.36 | 0.50% | 341,259 |
| Aug 1, 2025 | 115.31 | 116.50 | 112.13 | 113.79 | 113.79 | -2.50% | 439,102 |
| Jul 31, 2025 | 117.79 | 118.76 | 116.19 | 116.71 | 116.71 | -0.09% | 391,963 |
| Jul 30, 2025 | 118.40 | 118.84 | 116.37 | 116.81 | 116.81 | -1.23% | 1,178,016 |
| Jul 29, 2025 | 119.00 | 119.13 | 117.21 | 118.27 | 118.27 | 0.27% | 495,435 |
| Jul 28, 2025 | 117.54 | 118.91 | 117.02 | 117.95 | 117.95 | 0.86% | 824,882 |
| Jul 25, 2025 | 118.29 | 118.95 | 116.04 | 116.94 | 116.94 | -0.32% | 423,857 |
| Jul 24, 2025 | 118.00 | 118.00 | 116.34 | 117.31 | 117.31 | 0.05% | 383,239 |
| Jul 23, 2025 | 117.21 | 117.94 | 116.00 | 117.25 | 117.25 | 0.13% | 507,436 |
| Jul 22, 2025 | 114.94 | 118.24 | 114.01 | 117.10 | 117.10 | 2.75% | 877,422 |
| Jul 21, 2025 | 114.98 | 115.03 | 113.10 | 113.97 | 113.97 | -0.11% | 526,401 |
| Jul 18, 2025 | 113.00 | 115.41 | 112.02 | 114.09 | 114.09 | 1.35% | 843,917 |
| Jul 17, 2025 | 112.00 | 113.70 | 111.21 | 112.57 | 112.57 | 1.29% | 968,296 |
| Jul 16, 2025 | 111.89 | 112.50 | 109.72 | 111.14 | 111.14 | -0.71% | 995,035 |
| 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 |