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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2025	96.65	94.27	94.27	96.75	93.51	938,994
October 14, 2025	94.19	97.01	97.01	97.65	93.35	676,194
October 13, 2025	99.11	96.01	96.01	99.95	95.92	752,681
October 10, 2025	101.49	98.6	98.6	102.13	98.55	632,734
October 09, 2025	100.13	101.5	101.5	102	99	708,708
October 08, 2025	100.58	99.29	99.29	101.47	98.9	788,750
October 07, 2025	101.36	99.4	99.4	101.89	97.68	549,633
October 06, 2025	102.9	101.14	101.14	103.43	100.95	713,064
October 03, 2025	103.43	101.67	101.67	104	100.79	790,985
October 02, 2025	101.67	103.75	103.75	104.88	101.28	1.12M
October 01, 2025	101.14	101.67	101.67	102.56	98.67	1.81M
September 30, 2025	103.36	100.83	100.83	104.48	97.68	1.7M
September 29, 2025	105.73	102.99	102.99	107	102.88	881,700
September 26, 2025	104.8	105.08	105.08	105.38	102.7	803,256
September 25, 2025	103.1	103.53	103.53	104.57	101.14	1.12M
September 24, 2025	108	103.85	103.85	108.26	103.82	959,293
September 23, 2025	111.12	107.95	107.95	111.33	106.5	1.92M
September 22, 2025	114.86	110.78	110.78	115.92	109.44	1.92M
September 19, 2025	119.45	115.48	115.48	119.6	114.9	6.29M
September 18, 2025	113.93	117.16	117.16	117.75	110.9	2.88M
September 17, 2025	117.19	113.99	113.99	118	113.59	2.21M
September 16, 2025	115.99	117.25	117.25	117.5	114.5	1.38M
September 15, 2025	113.89	115.75	115.75	116.71	112.58	773,155
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

ServiceTitan, Inc. (TTAN) NASDAQ