Skip to main content
ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
107.93
+1.37 (1.29%)
At close: Jun 27, 2025, 4:00 PM
107.00
-0.93 (-0.86%)
After-hours: Jun 27, 2025, 5:18 PM EDT

ServiceTitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025107.00108.63104.68107.93107.931.29%1,824,553
Jun 26, 2025105.00106.65103.07106.56106.562.30%1,651,831
Jun 25, 2025105.66106.00103.11104.16104.16-1.68%1,108,433
Jun 24, 2025102.97105.94101.77105.94105.941.89%1,890,192
Jun 23, 2025103.93105.38102.87103.97103.97-0.40%1,044,185
Jun 20, 2025104.83106.54103.28104.39104.39-1.18%1,493,448
Jun 18, 2025105.26106.70103.00105.64105.640.36%1,367,790
Jun 17, 2025102.79106.50102.79105.26105.26-1.21%1,267,442
Jun 16, 2025101.00107.00100.58106.55106.556.35%1,747,638
Jun 13, 2025101.43102.8599.73100.19100.19-2.61%1,419,860
Jun 12, 2025103.06103.25101.02102.87102.87-0.57%1,593,535
Jun 11, 2025102.64104.25101.20103.46103.461.10%3,447,818
Jun 10, 2025102.00105.2899.33102.33102.33-1.79%9,514,676
Jun 9, 2025103.24104.50101.85104.19104.19-2.26%2,433,145
Jun 6, 2025100.07108.68100.00106.60106.60-6.94%3,171,452
Jun 5, 2025114.18116.74110.38114.55114.55-0.14%1,648,791
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