ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
110.64
-4.84 (-4.19%)
Sep 22, 2025, 3:55 PM EDT - Market open
ServiceTitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 114.86 | 115.92 | 109.44 | 110.45 | - | -4.36% | 1,126,728 |
| Sep 19, 2025 | 119.45 | 119.60 | 114.90 | 115.48 | 115.48 | -1.43% | 6,291,844 |
| Sep 18, 2025 | 113.76 | 117.75 | 110.91 | 117.16 | 117.16 | 2.78% | 3,009,916 |
| Sep 17, 2025 | 117.19 | 118.00 | 113.59 | 113.99 | 113.99 | -2.78% | 2,207,062 |
| Sep 16, 2025 | 115.99 | 117.50 | 114.50 | 117.25 | 117.25 | 1.30% | 1,379,663 |
| Sep 15, 2025 | 113.89 | 116.71 | 112.58 | 115.75 | 115.75 | 2.10% | 773,155 |
| Sep 12, 2025 | 116.96 | 118.00 | 113.16 | 113.37 | 113.37 | -3.15% | 840,902 |
| Sep 11, 2025 | 115.00 | 117.59 | 114.55 | 117.06 | 117.06 | 2.27% | 1,018,849 |
| Sep 10, 2025 | 119.24 | 119.24 | 114.23 | 114.46 | 114.46 | -4.31% | 1,158,039 |
| Sep 9, 2025 | 117.18 | 119.99 | 115.72 | 119.62 | 119.62 | 0.50% | 2,698,037 |
| Sep 8, 2025 | 115.00 | 119.43 | 114.80 | 119.02 | 119.02 | 4.41% | 2,741,710 |
| Sep 5, 2025 | 112.17 | 114.76 | 107.71 | 113.99 | 113.99 | 13.64% | 3,614,472 |
| Sep 4, 2025 | 102.59 | 103.83 | 99.84 | 100.31 | 100.31 | -2.44% | 2,495,259 |
| Sep 3, 2025 | 102.67 | 103.73 | 101.58 | 102.82 | 102.82 | -0.16% | 773,840 |
| Sep 2, 2025 | 105.22 | 105.44 | 102.71 | 102.98 | 102.98 | -3.96% | 707,000 |
| Aug 29, 2025 | 107.99 | 108.90 | 106.26 | 107.23 | 107.23 | -0.73% | 688,837 |
| Aug 28, 2025 | 107.03 | 109.70 | 107.03 | 108.02 | 108.02 | 2.35% | 975,978 |
| Aug 27, 2025 | 103.12 | 105.69 | 102.87 | 105.54 | 105.54 | 2.89% | 605,914 |
| Aug 26, 2025 | 101.76 | 104.81 | 101.63 | 102.58 | 102.58 | 0.81% | 1,280,007 |
| Aug 25, 2025 | 104.14 | 105.48 | 101.71 | 101.76 | 101.76 | -2.92% | 488,888 |
| Aug 22, 2025 | 104.36 | 106.78 | 103.82 | 104.82 | 104.82 | 0.90% | 494,367 |
| Aug 21, 2025 | 102.25 | 104.56 | 101.83 | 103.88 | 103.88 | 1.30% | 624,713 |
| Aug 20, 2025 | 104.81 | 105.06 | 101.84 | 102.55 | 102.55 | -1.38% | 569,269 |
| Aug 19, 2025 | 107.00 | 107.81 | 103.94 | 103.98 | 103.98 | -3.04% | 650,311 |
| Aug 18, 2025 | 106.56 | 108.33 | 104.25 | 107.24 | 107.24 | 3.41% | 923,926 |
| Aug 15, 2025 | 101.62 | 104.36 | 101.54 | 103.70 | 103.70 | 2.05% | 663,472 |
| Aug 14, 2025 | 101.69 | 102.37 | 100.00 | 101.62 | 101.62 | -0.85% | 721,077 |
| Aug 13, 2025 | 100.15 | 102.56 | 98.25 | 102.49 | 102.49 | 3.08% | 521,658 |
| Aug 12, 2025 | 98.75 | 100.63 | 97.36 | 99.43 | 99.43 | 0.92% | 509,363 |
| Aug 11, 2025 | 102.00 | 103.93 | 98.12 | 98.52 | 98.52 | -3.70% | 847,550 |
| Aug 8, 2025 | 110.47 | 110.78 | 102.12 | 102.31 | 102.31 | -7.08% | 1,273,218 |
| Aug 7, 2025 | 112.99 | 113.66 | 107.27 | 110.11 | 110.11 | -2.51% | 660,454 |
| Aug 6, 2025 | 112.51 | 113.71 | 110.80 | 112.94 | 112.94 | 1.05% | 595,359 |
| 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 |