ServiceTitan, Inc. - TTAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	78.91	82.95	82.95	83.45	77.23	1.43M
March 05, 2026	77.32	78.26	78.26	80.4	76.94	1.47M
March 04, 2026	75.47	77.2	77.2	78.3	74.83	1.2M
March 03, 2026	72.75	75.78	75.78	76.27	71	960,643
March 02, 2026	70.33	74.68	74.68	75.29	70.33	1.46M
February 27, 2026	72	72.39	72.39	73	69.1	2.01M
February 26, 2026	67.37	73.56	73.56	73.86	66.82	2.26M
February 25, 2026	64.39	66.11	66.11	66.6	62.26	1.2M
February 24, 2026	63	64.28	64.28	67.78	62.75	1.55M
February 23, 2026	65.55	62.73	62.73	65.58	62.17	1.9M
February 20, 2026	65.81	66.54	66.54	68.96	65.04	1.98M
February 19, 2026	64.4	66.98	66.98	67.48	64	1.75M
February 18, 2026	61	64.07	64.07	65.4	60.43	1.63M
February 17, 2026	62	61	61	62.76	59.6	969,718
February 13, 2026	61.46	62.74	62.74	63.74	61	1.85M
February 12, 2026	61.03	61.18	61.18	61.58	58.01	2.29M
February 11, 2026	63.6	60.74	60.74	64.66	58.14	2.57M
February 10, 2026	63.53	64.66	64.66	66.15	63.52	1.71M
February 09, 2026	63.7	62.98	62.98	64.98	62.57	1.57M
February 06, 2026	62.9	63.74	63.74	65	60.9	1.73M
February 05, 2026	63.55	61.29	61.29	67.14	60.57	3.04M
February 04, 2026	65.84	64.25	64.25	67.01	61.78	3.25M
February 03, 2026	72.52	67.51	67.51	72.99	65.85	3.92M
February 02, 2026	78.34	74.45	74.45	79.31	73.99	1.83M
January 30, 2026	81.25	78.34	78.34	82.57	77.41	1.35M
January 29, 2026	90.12	81.03	81.03	90.5	79.1	1.97M
January 28, 2026	93.01	91.57	91.57	94.73	91.27	688,303
January 27, 2026	94.42	91.72	91.72	95	90.73	798,596
January 26, 2026	92.24	94.35	94.35	94.49	91.56	965,307
January 23, 2026	90.45	92.49	92.49	92.74	89.67	1.3M
January 22, 2026	88.69	90.52	90.52	91.01	88.5	1.45M
January 21, 2026	90.2	88.04	88.04	92.01	87.08	1.39M
January 20, 2026	92.48	89.59	89.59	93.8	89.31	2.24M
January 16, 2026	90.49	90.78	90.78	92.78	88.11	994,945
January 15, 2026	96.37	90.11	90.11	97.39	89.79	1.3M
January 14, 2026	100.44	96.99	96.99	101.11	96	992,208
January 13, 2026	103.08	101.51	101.51	104.08	99.08	1.21M
January 12, 2026	108.81	106.34	106.34	109.95	106.02	597,256
January 09, 2026	104.81	109.23	109.23	109.66	102.96	738,358
January 08, 2026	105.8	104.15	104.15	106.07	102.79	617,869
January 07, 2026	101.83	105.74	105.74	106.47	101.8	568,017
January 06, 2026	99.13	101.78	101.78	101.81	97.29	734,536
January 05, 2026	101.67	99.49	99.49	103.69	98.15	954,304
January 02, 2026	106.09	101.59	101.59	107.25	101.43	1.23M
December 31, 2025	107.07	106.5	106.5	107.76	106.13	585,914
December 30, 2025	107.24	107.18	107.18	108.45	106.78	628,100
December 29, 2025	107.72	107.9	107.9	109.44	107.4	477,781
December 26, 2025	108.21	107.71	107.71	109	106.49	347,267
December 24, 2025	109.49	108.18	108.18	109.97	107.55	218,100
December 23, 2025	110.39	109.9	109.9	111.36	109.05	537,716
December 22, 2025	107.68	110.31	110.31	110.53	107.38	928,092
December 19, 2025	107.49	108.64	108.64	109.98	107.04	1.62M
December 18, 2025	106.15	107.53	107.53	108.86	104.63	908,612
December 17, 2025	104.8	105.89	105.89	109.15	104.39	1.49M
December 16, 2025	101.98	105.12	105.12	106.03	101.89	891,711
December 15, 2025	104.17	103.11	103.11	104.34	101.79	953,349
December 12, 2025	106.04	104.07	104.07	106.89	103.34	881,003
December 11, 2025	106.99	106.03	106.03	109.15	105.62	1.07M
December 10, 2025	108.04	106.97	106.97	109.37	106.48	1.41M
December 09, 2025	106.97	109.02	109.02	109.77	103.88	2.24M

ServiceTitan, Inc. (TTAN) NASDAQ