ServiceTitan Inc. (TTAN)
115.62
10.25 (9.73%)
At close: Apr 15, 2025, 3:59 PM
114.36
-1.09%
After-hours: Apr 15, 2025, 06:29 PM EDT
ServiceTitan Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 103.28 | 103.28 | 106.00 | 106.00 | 100.64 | 100.64 | 105.37 | 105.37 | 4.44% | 228,849 |
| Apr 11, 2025 | 98.78 | 98.78 | 102.08 | 102.08 | 96.70 | 96.70 | 100.89 | 100.89 | 3.13% | 292,636 |
| Apr 10, 2025 | 97.83 | 97.83 | 99.30 | 99.30 | 94.07 | 94.07 | 97.83 | 97.83 | -0.23% | 248,405 |
| Apr 9, 2025 | 88.00 | 88.00 | 99.35 | 99.35 | 86.57 | 86.57 | 98.06 | 98.06 | 10.40% | 570,030 |
| Apr 8, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | 86.95 | 86.95 | 88.82 | 88.82 | 1.16% | 524,230 |
| Apr 7, 2025 | 81.48 | 81.48 | 90.30 | 90.30 | 80.23 | 80.23 | 87.80 | 87.80 | 3.21% | 877,182 |
| Apr 4, 2025 | 85.90 | 85.90 | 87.31 | 87.31 | 82.51 | 82.51 | 85.07 | 85.07 | -5.37% | 617,000 |
| Apr 3, 2025 | 94.68 | 94.68 | 96.63 | 96.63 | 89.76 | 89.76 | 89.90 | 89.90 | -8.39% | 579,500 |
| Apr 2, 2025 | 93.82 | 93.82 | 100.00 | 100.00 | 93.82 | 93.82 | 98.13 | 98.13 | 3.29% | 309,600 |
| Apr 1, 2025 | 94.56 | 94.56 | 95.56 | 95.56 | 93.16 | 93.16 | 95.00 | 95.00 | -0.12% | 846,500 |
| Mar 31, 2025 | 94.55 | 94.55 | 96.13 | 96.13 | 92.99 | 92.99 | 95.11 | 95.11 | -0.30% | 467,200 |
| Mar 28, 2025 | 94.38 | 94.38 | 96.12 | 96.12 | 93.64 | 93.64 | 95.40 | 95.40 | 0.27% | 499,218 |
| Mar 27, 2025 | 98.09 | 98.09 | 98.42 | 98.42 | 94.93 | 94.93 | 95.14 | 95.14 | -3.62% | 292,848 |
| Mar 26, 2025 | 96.80 | 96.80 | 99.30 | 99.30 | 95.66 | 95.66 | 98.71 | 98.71 | 1.90% | 590,137 |
| Mar 25, 2025 | 95.00 | 95.00 | 98.12 | 98.12 | 93.94 | 93.94 | 96.87 | 96.87 | 2.01% | 214,500 |
| Mar 24, 2025 | 95.19 | 95.19 | 97.00 | 97.00 | 94.37 | 94.37 | 94.96 | 94.96 | 0.53% | 257,400 |
| Mar 21, 2025 | 93.88 | 93.88 | 95.21 | 95.21 | 92.51 | 92.51 | 94.46 | 94.46 | 0.36% | 1,155,532 |
| Mar 20, 2025 | 94.00 | 94.00 | 95.59 | 95.59 | 92.74 | 92.74 | 94.12 | 94.12 | -1.21% | 632,900 |
| Mar 19, 2025 | 95.01 | 95.01 | 96.26 | 96.26 | 93.63 | 93.63 | 95.27 | 95.27 | -0.24% | 426,700 |
| Mar 18, 2025 | 96.46 | 96.46 | 97.44 | 97.44 | 94.00 | 94.00 | 95.50 | 95.50 | -2.55% | 539,144 |
| Mar 17, 2025 | 93.89 | 93.89 | 99.23 | 99.23 | 93.69 | 93.69 | 98.00 | 98.00 | 5.38% | 471,200 |
| Mar 14, 2025 | 87.02 | 87.02 | 94.50 | 94.50 | 84.94 | 84.94 | 93.00 | 93.00 | 12.95% | 878,400 |
| Mar 13, 2025 | 85.53 | 85.53 | 86.37 | 86.37 | 79.81 | 79.81 | 82.34 | 82.34 | -3.73% | 1,141,100 |
| Mar 12, 2025 | 85.89 | 85.89 | 87.96 | 87.96 | 84.55 | 84.55 | 85.53 | 85.53 | 0.54% | 517,800 |
| Mar 11, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 83.30 | 83.30 | 85.07 | 85.07 | 0.16% | 644,550 |
| Mar 10, 2025 | 87.54 | 87.54 | 90.39 | 90.39 | 83.74 | 83.74 | 84.93 | 84.93 | -3.96% | 439,800 |
| Mar 7, 2025 | 88.84 | 88.84 | 89.87 | 89.87 | 86.13 | 86.13 | 88.43 | 88.43 | -0.81% | 306,548 |
| Mar 6, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 86.88 | 86.88 | 89.15 | 89.15 | -2.48% | 332,351 |
| Mar 5, 2025 | 88.62 | 88.62 | 92.01 | 92.01 | 87.60 | 87.60 | 91.42 | 91.42 | 2.40% | 238,340 |
| Mar 4, 2025 | 91.61 | 91.61 | 92.48 | 92.48 | 88.64 | 88.64 | 89.28 | 89.28 | -3.88% | 359,601 |
| Mar 3, 2025 | 95.62 | 95.62 | 96.00 | 96.00 | 92.74 | 92.74 | 92.88 | 92.88 | -2.17% | 366,044 |
| Feb 28, 2025 | 92.12 | 92.12 | 95.27 | 95.27 | 91.09 | 91.09 | 94.94 | 94.94 | 2.84% | 174,524 |
| Feb 27, 2025 | 94.00 | 94.00 | 95.31 | 95.31 | 92.02 | 92.02 | 92.32 | 92.32 | -1.25% | 153,927 |
| Feb 26, 2025 | 94.00 | 94.00 | 94.71 | 94.71 | 92.53 | 92.53 | 93.49 | 93.49 | -0.51% | 209,744 |
| Feb 25, 2025 | 96.00 | 96.00 | 96.36 | 96.36 | 92.04 | 92.04 | 93.97 | 93.97 | -2.49% | 364,700 |
| Feb 24, 2025 | 98.15 | 98.15 | 98.35 | 98.35 | 94.07 | 94.07 | 96.37 | 96.37 | -0.40% | 270,972 |
| Feb 21, 2025 | 97.79 | 97.79 | 99.68 | 99.68 | 94.56 | 94.56 | 96.76 | 96.76 | -0.77% | 316,187 |
| Feb 20, 2025 | 98.81 | 98.81 | 99.75 | 99.75 | 96.47 | 96.47 | 97.51 | 97.51 | -1.07% | 168,527 |
| Feb 19, 2025 | 100.00 | 100.00 | 101.30 | 101.30 | 98.44 | 98.44 | 98.56 | 98.56 | -2.18% | 155,771 |
| Feb 18, 2025 | 99.23 | 99.23 | 102.60 | 102.60 | 99.02 | 99.02 | 100.76 | 100.76 | 0.71% | 177,700 |
| Feb 14, 2025 | 98.19 | 98.19 | 101.94 | 101.94 | 97.56 | 97.56 | 100.05 | 100.05 | 1.55% | 135,119 |
| Feb 13, 2025 | 98.26 | 98.26 | 100.59 | 100.59 | 95.92 | 95.92 | 98.52 | 98.52 | 0.18% | 161,291 |
| Feb 12, 2025 | 98.40 | 98.40 | 101.81 | 101.81 | 98.18 | 98.18 | 98.34 | 98.34 | -1.54% | 183,182 |
| Feb 11, 2025 | 104.00 | 104.00 | 105.34 | 105.34 | 99.40 | 99.40 | 99.88 | 99.88 | -3.69% | 191,069 |
| Feb 10, 2025 | 104.61 | 104.61 | 105.93 | 105.93 | 103.10 | 103.10 | 103.71 | 103.71 | -0.59% | 167,665 |
| Feb 7, 2025 | 104.98 | 104.98 | 106.99 | 106.99 | 102.80 | 102.80 | 104.33 | 104.33 | -0.29% | 222,629 |
| Feb 6, 2025 | 104.08 | 104.08 | 104.75 | 104.75 | 101.52 | 101.52 | 104.63 | 104.63 | 0.96% | 144,300 |
| Feb 5, 2025 | 104.00 | 104.00 | 105.13 | 105.13 | 101.70 | 101.70 | 103.63 | 103.63 | -0.37% | 248,713 |
| Feb 4, 2025 | 103.91 | 103.91 | 106.98 | 106.98 | 103.00 | 103.00 | 104.01 | 104.01 | 0.77% | 188,614 |
| Feb 3, 2025 | 100.00 | 100.00 | 104.17 | 104.17 | 99.00 | 99.00 | 103.22 | 103.22 | 0.44% | 126,302 |