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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	97.24	105.6	105.6	110.9	95	4.68M
December 04, 2025	93.43	95.59	95.59	97.1	93.06	2M
December 03, 2025	90.04	93.31	93.31	94.16	89.95	998,831
December 02, 2025	89.35	90.07	90.07	90.93	89	655,000
December 01, 2025	89	88.66	88.66	90.69	88.36	899,500
November 28, 2025	89.05	89.36	89.36	90.75	88.95	368,848
November 26, 2025	89.33	88.71	88.71	90.65	88.5	555,822
November 25, 2025	88.7	89.49	89.49	90	86.95	825,000
November 24, 2025	87.75	88.89	88.89	89.16	86.84	1.14M
November 21, 2025	85.18	86.75	86.75	87.77	84.14	890,013
November 20, 2025	87.37	85.14	85.14	88.09	83.94	1.03M
November 19, 2025	85.96	86.26	86.26	87.12	85.22	426,900
November 18, 2025	84.54	86.04	86.04	86.48	83.48	700,844
November 17, 2025	88.14	84.97	84.97	88.96	84.7	583,415
November 14, 2025	88.6	89.34	89.34	90.64	87.1	423,019
November 13, 2025	93.26	88.99	88.99	94.41	88.74	634,328
November 12, 2025	92.35	92.99	92.99	93.92	90.91	1.5M
November 11, 2025	94	91.92	91.92	94.17	90.77	1.05M
November 10, 2025	94.34	95.03	95.03	95.95	92.91	813,500
November 07, 2025	91.3	94.25	94.25	94.32	90.5	525,109
November 06, 2025	91.91	92.04	92.04	92.47	89	845,801
November 05, 2025	92.13	91.79	91.79	92.59	90.91	263,101
November 04, 2025	94.04	92.13	92.13	94.35	91.82	457,756
November 03, 2025	94.44	94.78	94.78	95.08	91.73	486,800
October 31, 2025	96.6	94.36	94.36	96.85	93.51	1.03M
October 30, 2025	95.69	95.79	95.79	98.12	95	318,800
October 29, 2025	99.1	96.37	96.37	99.1	95.49	406,000
October 28, 2025	99.97	99.8	99.8	100.47	98.51	417,529
October 27, 2025	99.41	100	100	100.98	98.74	524,335
October 24, 2025	100	98.46	98.46	101.27	98.42	760,525
October 23, 2025	94.85	98.42	98.42	98.63	93.62	828,904
October 22, 2025	96.6	94.79	94.79	96.6	94.09	534,701
October 21, 2025	94	96.48	96.48	97.2	93.35	720,629
October 20, 2025	92.69	93.5	93.5	93.78	92.18	448,283
October 17, 2025	91.19	92.49	92.49	93.2	90.59	757,298
October 16, 2025	95.26	92.69	92.69	96.07	92.41	623,474
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

ServiceTitan, Inc. (TTAN) NASDAQ