ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
92.49
-0.20 (-0.22%)
At close: Oct 17, 2025, 4:00 PM EDT
92.45
-0.04 (-0.04%)
After-hours: Oct 17, 2025, 7:56 PM EDT
ServiceTitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 91.19 | 93.20 | 90.59 | 92.49 | 92.49 | -0.22% | 757,298 |
| Oct 16, 2025 | 95.26 | 96.07 | 92.41 | 92.69 | 92.69 | -1.68% | 623,474 |
| Oct 15, 2025 | 96.65 | 96.75 | 93.50 | 94.27 | 94.27 | -2.82% | 1,063,510 |
| Oct 14, 2025 | 94.19 | 97.65 | 93.35 | 97.01 | 97.01 | 1.04% | 676,194 |
| Oct 13, 2025 | 99.11 | 99.95 | 95.92 | 96.01 | 96.01 | -2.63% | 753,528 |
| Oct 10, 2025 | 101.49 | 102.13 | 98.55 | 98.60 | 98.60 | -2.86% | 632,734 |
| Oct 9, 2025 | 100.25 | 102.00 | 99.00 | 101.50 | 101.50 | 2.23% | 714,677 |
| Oct 8, 2025 | 100.58 | 101.47 | 98.90 | 99.29 | 99.29 | -0.11% | 788,750 |
| Oct 7, 2025 | 101.36 | 101.89 | 97.68 | 99.40 | 99.40 | -1.72% | 551,432 |
| Oct 6, 2025 | 102.90 | 103.43 | 100.95 | 101.14 | 101.14 | -0.53% | 713,064 |
| Oct 3, 2025 | 103.43 | 104.00 | 100.79 | 101.67 | 101.67 | -2.00% | 790,985 |
| Oct 2, 2025 | 101.67 | 104.88 | 101.28 | 103.75 | 103.75 | 2.05% | 1,121,268 |
| Oct 1, 2025 | 101.14 | 102.56 | 98.67 | 101.67 | 101.67 | 0.83% | 1,806,493 |
| Sep 30, 2025 | 103.36 | 104.48 | 97.68 | 100.83 | 100.83 | -2.10% | 1,696,930 |
| Sep 29, 2025 | 105.73 | 107.00 | 102.88 | 102.99 | 102.99 | -1.99% | 881,664 |
| Sep 26, 2025 | 104.80 | 105.38 | 102.70 | 105.08 | 105.08 | 1.50% | 803,256 |
| Sep 25, 2025 | 103.10 | 104.57 | 101.14 | 103.53 | 103.53 | -0.31% | 1,115,408 |
| Sep 24, 2025 | 108.00 | 108.26 | 103.82 | 103.85 | 103.85 | -3.80% | 959,293 |
| Sep 23, 2025 | 111.12 | 111.33 | 106.50 | 107.95 | 107.95 | -2.55% | 1,917,677 |
| Sep 22, 2025 | 114.86 | 115.92 | 109.44 | 110.78 | 110.78 | -4.07% | 1,918,098 |
| 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 |