ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
95.40
+0.26 (0.27%)
At close: Mar 28, 2025, 4:00 PM
94.97
-0.43 (-0.46%)
After-hours: Mar 28, 2025, 4:10 PM EDT
ServiceTitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 91.61 | 92.48 | 88.64 | 89.28 | 89.28 | -3.88% | 359,601 |
| Mar 3, 2025 | 95.62 | 96.00 | 92.74 | 92.88 | 92.88 | -2.17% | 366,044 |
| Feb 28, 2025 | 92.12 | 95.27 | 91.09 | 94.94 | 94.94 | 2.84% | 174,524 |
| Feb 27, 2025 | 94.00 | 95.31 | 92.02 | 92.32 | 92.32 | -1.25% | 153,927 |
| Feb 26, 2025 | 94.00 | 94.71 | 92.53 | 93.49 | 93.49 | -0.51% | 209,744 |
| Feb 25, 2025 | 96.00 | 96.36 | 92.04 | 93.97 | 93.97 | -2.49% | 364,663 |
| Feb 24, 2025 | 98.15 | 98.35 | 94.07 | 96.37 | 96.37 | -0.40% | 270,972 |
| Feb 21, 2025 | 97.79 | 99.68 | 94.56 | 96.76 | 96.76 | -0.77% | 316,187 |
| Feb 20, 2025 | 98.81 | 99.75 | 96.47 | 97.51 | 97.51 | -1.07% | 168,527 |
| Feb 19, 2025 | 100.00 | 101.30 | 98.44 | 98.56 | 98.56 | -2.18% | 155,771 |
| Feb 18, 2025 | 99.23 | 102.60 | 99.02 | 100.76 | 100.76 | 0.71% | 177,666 |
| Feb 14, 2025 | 98.19 | 101.94 | 97.56 | 100.05 | 100.05 | 1.55% | 135,119 |
| Feb 13, 2025 | 98.26 | 100.59 | 95.92 | 98.52 | 98.52 | 0.18% | 161,291 |
| Feb 12, 2025 | 98.40 | 101.81 | 98.18 | 98.34 | 98.34 | -1.54% | 183,182 |
| Feb 11, 2025 | 104.00 | 105.34 | 99.40 | 99.88 | 99.88 | -3.69% | 191,069 |
| Feb 10, 2025 | 104.61 | 105.93 | 103.10 | 103.71 | 103.71 | -0.59% | 167,665 |
| Feb 7, 2025 | 104.98 | 106.99 | 102.80 | 104.33 | 104.33 | -0.29% | 222,629 |
| Feb 6, 2025 | 104.08 | 104.75 | 101.52 | 104.63 | 104.63 | 0.96% | 144,285 |
| Feb 5, 2025 | 104.00 | 105.13 | 101.70 | 103.63 | 103.63 | -0.37% | 248,713 |
| Feb 4, 2025 | 103.91 | 106.98 | 103.00 | 104.01 | 104.01 | 0.77% | 188,614 |
| Feb 3, 2025 | 100.00 | 104.17 | 99.00 | 103.22 | 103.22 | 0.44% | 126,302 |
| Jan 31, 2025 | 100.83 | 104.28 | 99.93 | 102.77 | 102.77 | 2.42% | 219,916 |
| Jan 30, 2025 | 100.10 | 101.55 | 100.00 | 100.34 | 100.34 | 0.34% | 88,218 |
| Jan 29, 2025 | 102.12 | 102.44 | 98.01 | 100.00 | 100.00 | -2.64% | 165,842 |
| Jan 28, 2025 | 98.87 | 104.88 | 98.87 | 102.72 | 102.72 | 4.16% | 229,951 |
| Jan 27, 2025 | 97.26 | 101.98 | 97.01 | 98.61 | 98.61 | 0.68% | 160,059 |
| Jan 24, 2025 | 99.61 | 101.51 | 97.52 | 97.94 | 97.94 | -2.06% | 124,127 |
| Jan 23, 2025 | 95.16 | 101.14 | 94.19 | 100.00 | 100.00 | 5.09% | 186,128 |
| Jan 22, 2025 | 97.88 | 99.25 | 93.65 | 95.16 | 95.16 | -2.05% | 175,908 |
| Jan 21, 2025 | 98.34 | 99.36 | 95.27 | 97.15 | 97.15 | -0.99% | 206,875 |
| Jan 17, 2025 | 100.45 | 101.33 | 97.61 | 98.12 | 98.12 | -2.24% | 239,996 |
| Jan 16, 2025 | 98.50 | 100.63 | 98.50 | 100.37 | 100.37 | 1.52% | 191,787 |