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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	72.52	67.51	67.51	72.99	65.85	3.92M
February 02, 2026	78.34	74.45	74.45	79.31	73.99	1.83M
January 30, 2026	81.25	78.34	78.34	82.57	77.41	1.35M
January 29, 2026	90.12	81.03	81.03	90.5	79.1	1.97M
January 28, 2026	93.01	91.57	91.57	94.73	91.27	688,303
January 27, 2026	94.42	91.72	91.72	95	90.73	798,596
January 26, 2026	92.24	94.35	94.35	94.49	91.56	965,307
January 23, 2026	90.45	92.49	92.49	92.74	89.67	1.3M
January 22, 2026	88.69	90.52	90.52	91.01	88.5	1.45M
January 21, 2026	90.2	88.04	88.04	92.01	87.08	1.39M
January 20, 2026	92.48	89.59	89.59	93.8	89.31	2.24M
January 16, 2026	90.49	90.78	90.78	92.78	88.11	994,945
January 15, 2026	96.37	90.11	90.11	97.39	89.79	1.3M
January 14, 2026	100.44	96.99	96.99	101.11	96	992,208
January 13, 2026	103.08	101.51	101.51	104.08	99.08	1.21M
January 12, 2026	108.81	106.34	106.34	109.95	106.02	597,256
January 09, 2026	104.81	109.23	109.23	109.66	102.96	738,358
January 08, 2026	105.8	104.15	104.15	106.07	102.79	617,869
January 07, 2026	101.83	105.74	105.74	106.47	101.8	568,017
January 06, 2026	99.13	101.78	101.78	101.81	97.29	734,536
January 05, 2026	101.67	99.49	99.49	103.69	98.15	954,304
January 02, 2026	106.09	101.59	101.59	107.25	101.43	1.23M
December 31, 2025	107.07	106.5	106.5	107.76	106.13	585,914
December 30, 2025	107.24	107.18	107.18	108.45	106.78	628,100
December 29, 2025	107.72	107.9	107.9	109.44	107.4	477,781
December 26, 2025	108.21	107.71	107.71	109	106.49	347,267
December 24, 2025	109.49	108.18	108.18	109.97	107.55	218,100
December 23, 2025	110.39	109.9	109.9	111.36	109.05	537,716
December 22, 2025	107.68	110.31	110.31	110.53	107.38	928,092
December 19, 2025	107.49	108.64	108.64	109.98	107.04	1.62M
December 18, 2025	106.15	107.53	107.53	108.86	104.63	908,612
December 17, 2025	104.8	105.89	105.89	109.15	104.39	1.49M
December 16, 2025	101.98	105.12	105.12	106.03	101.89	891,711
December 15, 2025	104.17	103.11	103.11	104.34	101.79	953,349
December 12, 2025	106.04	104.07	104.07	106.89	103.34	881,003
December 11, 2025	106.99	106.03	106.03	109.15	105.62	1.07M
December 10, 2025	108.04	106.97	106.97	109.37	106.48	1.41M
December 09, 2025	106.97	109.02	109.02	109.77	103.88	2.24M
December 08, 2025	106	108.04	108.04	110.34	103.07	2.21M
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

ServiceTitan, Inc. (TTAN) NASDAQ