Skip to main content
ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
114.55
-0.16 (-0.14%)
Jun 5, 2025, 4:00 PM - Market closed

ServiceTitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025114.18116.74110.38114.55114.55-0.14%1,597,991
Jun 4, 2025112.50115.70108.64114.71114.711.38%875,505
Jun 3, 2025111.35113.15108.66113.15113.151.09%917,588
Jun 2, 2025110.10112.12107.72111.93111.931.14%877,156
May 30, 2025111.00114.11109.21110.67110.67-2.15%480,852
May 29, 2025113.50116.79108.70113.10113.10-1.93%912,299
May 28, 2025123.39123.39114.25115.32115.32-6.54%900,925
May 27, 2025122.61124.85120.93123.39123.390.64%379,205
May 23, 2025115.23123.25113.00122.61122.61-0.36%394,878
May 22, 2025122.99124.75117.50123.05123.05-0.36%387,826
May 21, 2025126.00128.51120.01123.50123.50-2.53%954,073
May 20, 2025127.50130.21126.25126.71126.71-2.06%405,586
May 19, 2025123.50129.68122.00129.37129.370.09%257,861
May 16, 2025123.42131.33121.45129.26129.263.38%423,686
May 15, 2025123.75125.86122.98125.03125.03-0.48%227,205
May 14, 2025123.45126.33120.83125.63125.632.11%319,370
May 13, 2025122.12124.93120.43123.03123.030.94%321,371
May 12, 2025127.76128.58119.01121.88121.88-1.88%646,241
May 9, 2025117.95125.79116.03124.22124.227.08%1,011,490
May 8, 2025116.82119.00115.52116.01116.010.06%449,800
May 7, 2025114.14116.78111.10115.94115.942.60%647,551
May 6, 2025115.65116.24111.66113.00113.00-4.04%329,848
May 5, 2025117.62118.81115.85117.76117.76-0.11%213,164
May 2, 2025117.77120.01116.45117.89117.891.74%358,596
May 1, 2025117.23117.73112.60115.87115.870.22%422,722
Apr 30, 2025116.03116.51113.01115.61115.61-3.04%346,358
Apr 29, 2025119.00120.07115.98119.24119.24-0.08%334,597
Apr 28, 2025125.06125.64119.00119.34119.34-4.81%518,973
Apr 25, 2025126.37126.62123.99125.37125.37-0.49%213,592
Apr 24, 2025122.14127.24120.48125.99125.994.10%791,704
Apr 23, 2025123.19128.16118.67121.03121.030.36%440,020
Apr 22, 2025119.78121.40116.61120.59120.592.45%454,290
Apr 21, 2025119.15121.27114.81117.71117.71-1.82%289,859
Apr 17, 2025119.89122.21111.06119.89119.891.90%616,482
Apr 16, 2025114.62123.48113.07117.66117.661.79%984,289
Apr 15, 2025106.29116.39106.29115.59115.599.70%713,777
Apr 14, 2025103.28106.00100.64105.37105.374.44%228,957
Apr 11, 202598.78102.0896.70100.89100.893.13%292,636
Apr 10, 202597.8399.3094.0797.8397.83-0.23%248,405
Apr 9, 202588.0099.3586.5798.0698.0610.40%570,030
Apr 8, 202594.1994.1986.9588.8288.821.16%524,230
Apr 7, 202581.4890.3080.2387.8087.803.21%877,182
Apr 4, 202585.9087.3182.5185.0785.07-5.37%616,997
Apr 3, 202594.6896.6389.7689.9089.90-8.39%579,487
Apr 2, 202593.82100.0093.8298.1398.133.29%309,586
Apr 1, 202594.5695.5693.1695.0095.00-0.12%846,483
Mar 31, 202594.5596.1392.9995.1195.11-0.30%467,196
Mar 28, 202594.3896.1293.6495.4095.400.27%499,218
Mar 27, 202598.0998.4294.9395.1495.14-3.62%292,848
Mar 26, 202596.8099.3095.6698.7198.711.90%590,137