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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	116.96	113.37	113.37	118	113.16	840,902
September 11, 2025	115	117.06	117.06	117.59	114.55	1.02M
September 10, 2025	119.24	114.46	114.46	119.24	114.23	1.16M
September 09, 2025	117.18	119.62	119.62	119.99	115.72	2.7M
September 08, 2025	115	119.02	119.02	119.43	114.8	2.74M
September 05, 2025	112.38	113.99	113.99	114.76	107.79	3.61M
September 04, 2025	102.59	100.31	100.31	103.83	99.84	2.5M
September 03, 2025	102.67	102.82	102.82	103.73	101.58	774,043
September 02, 2025	105.22	102.98	102.98	105.44	102.71	707,000
August 29, 2025	107.99	107.23	107.23	108.9	106.26	683,461
August 28, 2025	107.03	108.02	108.02	109.7	107.03	975,978
August 27, 2025	103.12	105.54	105.54	105.69	102.87	605,914
August 26, 2025	101.76	102.58	102.58	104.81	101.63	1.28M
August 25, 2025	104.14	101.76	101.76	105.48	101.71	488,900
August 22, 2025	104.36	104.82	104.82	106.78	103.82	494,400
August 21, 2025	102.25	103.88	103.88	104.56	101.83	623,113
August 20, 2025	104.81	102.55	102.55	105.06	101.84	569,300
August 19, 2025	107	103.98	103.98	107.81	103.94	650,311
August 18, 2025	106.56	107.24	107.24	108.33	104.25	923,926
August 15, 2025	101.62	103.7	103.7	104.36	101.54	663,500
August 14, 2025	101.69	101.62	101.62	102.37	100	721,100
August 13, 2025	100.15	102.49	102.49	102.56	98.25	521,658
August 12, 2025	98.75	99.43	99.43	100.63	97.36	509,363
August 11, 2025	102	98.52	98.52	103.93	98.12	847,600
August 08, 2025	110.47	102.31	102.31	110.78	102.12	1.27M
August 07, 2025	112.99	110.11	110.11	113.66	107.27	660,454
August 06, 2025	112.51	112.94	112.94	113.71	110.8	595,400
August 05, 2025	114.67	111.77	111.77	114.98	110.88	858,210
August 04, 2025	114.18	114.36	114.36	115.46	113.73	341,300
August 01, 2025	115.31	113.79	113.79	116.5	112.13	439,102
July 31, 2025	117.79	116.71	116.71	118.76	116.28	390,672
July 30, 2025	118.4	116.81	116.81	118.84	116.37	1.18M
July 29, 2025	119	118.27	118.27	119.13	117.21	495,435
July 28, 2025	117.54	117.95	117.95	118.91	117.02	824,900
July 25, 2025	118.29	116.94	116.94	118.95	116.04	423,857
July 24, 2025	118	117.31	117.31	118	116.34	383,239
July 23, 2025	117.21	117.25	117.25	117.94	116	507,436
July 22, 2025	114.94	117.1	117.1	118.24	114.01	877,422
July 21, 2025	114.98	113.97	113.97	115.03	113.1	526,401
July 18, 2025	113	114.09	114.09	115.41	112.02	843,917
July 17, 2025	112	112.57	112.57	113.7	111.21	968,300
July 16, 2025	111.89	111.14	111.14	112.5	109.72	995,035
July 15, 2025	108.72	111.94	111.94	112	107.66	896,600
July 14, 2025	105.31	108.15	108.15	108.66	105.04	618,324
July 11, 2025	110.17	106.96	106.96	111.48	105.85	748,700
July 10, 2025	109.74	110.94	110.94	113.21	109.24	1.3M
July 09, 2025	109.97	109.99	109.99	111.76	107.39	1.25M
July 08, 2025	109.95	109.79	109.79	110.64	108.11	1.33M
July 07, 2025	108.7	109.5	109.5	109.51	106.35	808,441
July 03, 2025	110	109.84	109.84	111.76	108.67	1.01M
July 02, 2025	110	108.78	108.78	110.62	106.78	2.6M
July 01, 2025	105.02	109.26	109.26	109.32	103.51	3.2M
June 30, 2025	108	107.18	107.18	109.8	105.78	1.53M
June 27, 2025	107	107.93	107.93	108.63	104.68	1.82M
June 26, 2025	105	106.56	106.56	106.65	103.07	1.65M
June 25, 2025	105.66	104.16	104.16	106	103.11	1.11M
June 24, 2025	102.97	105.94	105.94	105.94	101.77	1.89M
June 23, 2025	103.93	103.97	104.04	105.38	102.87	1.04M
June 20, 2025	104.83	104.39	104.39	106.54	103.28	1.49M
June 18, 2025	105.26	105.64	105.64	106.7	103	1.37M

ServiceTitan, Inc. (TTAN) NASDAQ