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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	115.23	122.61	122.61	123.25	113	394,825
May 22, 2025	122.99	123.05	123.05	124.75	117.5	387,826
May 21, 2025	126	123.5	123.5	128.51	120.01	952,906
May 20, 2025	127.5	126.71	126.71	130.21	126.25	405,586
May 19, 2025	123.5	129.37	129.37	129.68	122	257,900
May 16, 2025	123.42	129.26	129.26	131.33	121.45	421,856
May 15, 2025	123.75	125.03	125.03	125.86	122.98	227,205
May 14, 2025	123.45	125.63	125.63	126.33	120.83	311,623
May 13, 2025	122.12	123.03	123.03	124.93	120.43	321,371
May 12, 2025	127.76	121.88	121.88	128.57	119.01	646,241
May 09, 2025	117.95	124.22	124.22	125.79	116.03	1.01M
May 08, 2025	116.82	116.01	116.01	119	115.52	449,683
May 07, 2025	114.14	115.94	115.94	116.78	111.1	647,551
May 06, 2025	115.65	113	113	116.24	111.66	329,848
May 05, 2025	117.62	117.76	117.76	118.81	115.85	213,200
May 02, 2025	117.77	117.89	117.75	120	116.45	355,773
May 01, 2025	117.23	115.87	115.87	117.73	112.6	422,693
April 30, 2025	116.03	115.61	115.61	116.51	113.01	346,358
April 29, 2025	119	119.24	119.24	120.07	115.98	334,600
April 28, 2025	125.06	119.34	119.34	125.64	119	519,000
April 25, 2025	126.37	125.37	125.37	126.62	123.99	213,405
April 24, 2025	122.14	125.99	125.99	127.24	120.48	791,420
April 23, 2025	123.19	121.03	121.03	128.16	118.67	433,803
April 22, 2025	117.81	120.67	120.67	121.3	116.61	417,454
April 21, 2025	119.15	117.71	117.71	121.27	114.81	289,850
April 17, 2025	119.89	119.89	119.89	122.21	111.06	616,373
April 16, 2025	114.62	117.66	117.66	123.48	113.07	984,300
April 15, 2025	106.29	115.59	115.59	116.39	106.29	713,800
April 14, 2025	103.28	105.37	105.37	106	100.64	228,957
April 11, 2025	98.78	100.89	100.89	102.08	96.7	292,636
April 10, 2025	97.83	97.83	97.83	99.3	94.07	248,405
April 09, 2025	88	98.06	98.06	99.35	86.57	570,030
April 08, 2025	94.19	88.82	88.82	94.19	86.95	524,230
April 07, 2025	81.48	87.8	87.8	90.3	80.23	877,182
April 04, 2025	85.9	85.07	85.07	87.31	82.51	617,000
April 03, 2025	94.68	90.01	90.01	96.63	89.77	577,775
April 02, 2025	93.82	98.13	98.13	100	93.82	307,059
April 01, 2025	94.56	95	95	95.56	93.16	846,500
March 31, 2025	94.55	95.11	95.11	96.13	92.99	467,200
March 28, 2025	94.38	95.4	95.4	96.12	93.64	499,218
March 27, 2025	98.09	95.14	95.14	98.42	94.93	292,848
March 26, 2025	96.8	98.71	98.71	99.3	95.66	590,137
March 25, 2025	95	96.87	96.87	98.12	93.94	214,500
March 24, 2025	95.19	94.96	94.96	97	94.37	257,400
March 21, 2025	93.88	94.46	94.46	95.21	92.51	1.16M
March 20, 2025	94	94.12	94.12	95.59	92.74	632,900
March 19, 2025	95.01	95.27	95.27	96.26	93.63	426,700
March 18, 2025	96.46	95.5	95.5	97.44	94	539,144
March 17, 2025	93.89	98	98	99.23	93.69	471,200
March 14, 2025	87.02	93	93	94.5	84.94	878,384
March 13, 2025	85.53	82.34	82.34	86.37	79.81	1.14M
March 12, 2025	85.89	85.53	85.53	87.96	84.55	517,800
March 11, 2025	86.56	85.07	85.07	86.56	83.3	644,550
March 10, 2025	87.54	84.93	84.93	90.39	83.74	439,800
March 07, 2025	88.84	88.43	88.43	89.87	86.13	306,548
March 06, 2025	91.85	89.15	89.15	91.85	86.88	332,351
March 05, 2025	88.62	91.42	91.42	92.01	87.6	238,340
March 04, 2025	91.61	89.28	89.28	92.48	88.64	359,601
March 03, 2025	95.62	92.88	92.88	96	92.74	366,044
February 28, 2025	92.12	94.94	94.94	95.27	91.09	174,388

ServiceTitan, Inc. (TTAN) NASDAQ