ServiceTitan, Inc. (TTAN) NASDAQ

63.17

+1.84(+3.00%)

Updated at May 22 04:00PM

Currency In USD

TTAN Historical Return

If you invested $1000 in ServiceTitan, Inc. (TTAN) since IPO date, it would be worth $625.45 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $712.1, while $1000 invested 3 months ago would be worth $858.75. This corresponds to total returns of -37.46%, -28.79%, -14.12%, respectively, with annualized returns of -27.62%, -28.79%, -14.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TTAN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	61.61	63.17	63.17	63.82	61.57	665,355
May 21, 2026	61.24	61.33	61.33	62.69	60.2	739,903
May 20, 2026	61.19	62.78	62.78	63.19	59.65	743,630
May 19, 2026	64	62.45	62.45	64.54	62.16	1.28M
May 18, 2026	58.41	62.52	62.52	63.09	58.4	1.68M
May 15, 2026	57.57	58.52	58.52	59.69	57.12	1.21M
May 14, 2026	56.43	57.15	57.15	58.29	55.44	1.44M
May 13, 2026	57.12	56.16	56.16	57.12	54.17	1.58M
May 12, 2026	60.35	57.5	57.5	60.88	57.38	1.56M
May 11, 2026	62.94	60.29	60.29	64.12	59.08	1.03M
May 08, 2026	64	63.04	63.04	64	61.38	753,848
May 07, 2026	64.55	65.3	65.3	68.49	64.34	1.31M
May 06, 2026	62.63	62.84	62.84	63.39	60.52	789,970
May 05, 2026	64	63.92	63.92	64.02	61.4	648,768
May 04, 2026	62.11	63.82	63.82	64.85	60.65	980,023
May 01, 2026	62.03	61.72	61.72	64.44	59.45	1.23M
April 30, 2026	59.25	59.46	59.46	60.66	57.65	903,240
April 29, 2026	60.41	59.88	59.88	60.91	58.86	631,732
April 28, 2026	60.69	60.68	60.68	62.94	59.83	988,218
April 27, 2026	62.23	60.28	60.28	63.5	59.57	830,684
April 24, 2026	61.8	62.66	62.66	62.81	59.56	915,670
April 23, 2026	61.13	60.93	60.93	61.45	58.25	1.42M
April 22, 2026	64.99	64.59	64.59	65.51	63.1	732,175
April 21, 2026	66.5	64.1	64.1	68.08	63.32	1.17M
April 20, 2026	64.3	66.28	66.28	66.48	63.88	1.41M
April 17, 2026	64.61	64.31	64.31	65.39	63.15	1.31M
April 16, 2026	63.16	62.89	62.89	64.42	61.8	1.04M
April 15, 2026	57.82	61.93	61.93	62.47	57.01	1.18M
April 14, 2026	58.16	57.34	57.34	59.62	56.39	1.34M
April 13, 2026	55.41	57.35	57.35	59.17	55.3	1.55M
April 10, 2026	58.61	55.29	55.29	59.09	55.23	1.05M
April 09, 2026	61.54	58.76	58.76	62.05	57.81	1.2M
April 08, 2026	65.41	62.12	62.12	65.74	61.97	786,300
April 07, 2026	62.57	62.9	62.9	63.7	61.87	570,300
April 06, 2026	62.67	63.01	63.01	63.46	61.2	587,190
April 02, 2026	61.49	62.93	62.93	64.5	60.78	696,418
April 01, 2026	63.88	62.43	62.43	64.1	61	694,765
March 31, 2026	62.81	63.46	63.46	64.16	60.44	1.26M
March 30, 2026	60.67	60.65	60.65	62	59.65	882,722
March 27, 2026	62.14	60.39	60.39	62.14	59.83	717,311
March 26, 2026	62.1	63.06	63.06	65.95	61.51	869,676
March 25, 2026	65.67	63.08	63.08	66.57	62.03	873,057
March 24, 2026	68.15	64.81	64.81	68.15	64.35	1.24M
March 23, 2026	66.88	67.25	67.25	69.95	66.5	1.16M
March 20, 2026	68	67.74	67.74	68.85	65.75	1.28M
March 19, 2026	67.92	68.51	68.51	70.75	67.3	895,671
March 18, 2026	68.83	68.74	68.74	70.48	68.16	1.11M
March 17, 2026	68.66	69.63	69.63	74.34	68.66	1.12M
March 16, 2026	70.6	70.91	70.91	71.52	68.22	1.46M
March 13, 2026	75.65	70.8	70.8	75.65	68.32	3.28M
March 12, 2026	78.54	75.65	75.65	79.72	73.1	2.76M
March 11, 2026	78.76	78.49	78.49	79.8	76.57	804,265
March 10, 2026	80.79	77.9	77.9	80.79	76.3	1.12M
March 09, 2026	81.91	80.67	80.67	82.47	79.34	1.09M
March 06, 2026	78.91	82.95	82.95	83.45	77.23	1.43M
March 05, 2026	77.32	78.26	78.26	80.4	76.94	1.48M
March 04, 2026	75.47	77.2	77.2	78.29	74.84	1.09M
March 03, 2026	72.78	75.78	75.78	76.27	71.01	850,819
March 02, 2026	70.33	74.68	74.68	75.29	70.33	1.46M
February 27, 2026	72	72.39	72.39	73	69.1	2.01M