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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 27, 2025	94	92.32	92.32	95.31	92.02	153,927
February 26, 2025	94	93.49	93.49	94.71	92.53	209,744
February 25, 2025	96	93.97	93.97	96.36	92.04	361,275
February 24, 2025	98.15	96.37	96.37	98.35	94.07	270,972
February 21, 2025	97.79	96.76	96.76	99.68	94.56	316,107
February 20, 2025	98.81	97.51	97.51	99.75	96.47	168,471
February 19, 2025	100	98.56	98.56	101.3	98.44	155,771
February 18, 2025	99.23	100.76	100.76	102.6	99.02	177,615
February 14, 2025	98.19	100.05	100.05	101.94	97.56	135,119
February 13, 2025	98.26	98.52	98.52	100.59	95.92	161,291
February 12, 2025	98.4	98.34	98.34	101.81	98.18	183,056
February 11, 2025	104	99.88	99.88	105.34	99.4	190,784
February 10, 2025	104.61	103.71	103.71	105.93	103.1	167,665
February 07, 2025	104.98	104.33	104.33	106.99	102.8	222,629
February 06, 2025	104.08	104.63	104.63	104.75	101.52	144,300
February 05, 2025	104	103.63	103.63	105.13	101.7	248,713
February 04, 2025	103.91	104.01	104.01	106.98	103	188,614
February 03, 2025	100	103.22	103.22	104.17	99	126,302
January 31, 2025	100.83	102.77	102.77	104.28	99.93	219,916
January 30, 2025	100.1	100.34	100.34	101.55	100	88,218
January 29, 2025	102.12	100	100	102.44	98.01	165,842
January 28, 2025	98.87	102.72	102.72	104.88	98.87	229,951

ServiceTitan, Inc. (TTAN) NASDAQ