ServiceTitan Inc. (TTAN)
NASDAQ: TTAN
· Real-Time Price · USD
113.99
13.68 (13.64%)
At close: Sep 05, 2025, 3:59 PM
114.00
0.01%
After-hours: Sep 05, 2025, 07:24 PM EDT
TTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 112.17 | 114.76 | 107.71 | 113.99 | 113.99 | 13.64% | 3,613,474 |
| Sep 4, 2025 | 102.59 | 103.83 | 99.84 | 100.31 | 100.31 | -2.44% | 2,495,300 |
| Sep 3, 2025 | 102.67 | 103.73 | 101.58 | 102.82 | 102.82 | -0.16% | 774,043 |
| Sep 2, 2025 | 105.22 | 105.44 | 102.71 | 102.98 | 102.98 | -3.96% | 707,000 |
| Aug 29, 2025 | 107.99 | 108.90 | 106.26 | 107.23 | 107.23 | -0.73% | 688,837 |
| Aug 28, 2025 | 107.03 | 109.70 | 107.03 | 108.02 | 108.02 | 2.35% | 975,978 |
| Aug 27, 2025 | 103.12 | 105.69 | 102.87 | 105.54 | 105.54 | 2.89% | 605,914 |
| Aug 26, 2025 | 101.76 | 104.81 | 101.63 | 102.58 | 102.58 | 0.81% | 1,280,007 |
| Aug 25, 2025 | 104.14 | 105.48 | 101.71 | 101.76 | 101.76 | -2.92% | 488,900 |
| Aug 22, 2025 | 104.36 | 106.78 | 103.82 | 104.82 | 104.82 | 0.90% | 494,400 |
| Aug 21, 2025 | 102.25 | 104.56 | 101.83 | 103.88 | 103.88 | 1.30% | 624,713 |
| Aug 20, 2025 | 104.81 | 105.06 | 101.84 | 102.55 | 102.55 | -1.38% | 569,300 |
| Aug 19, 2025 | 107.00 | 107.81 | 103.94 | 103.98 | 103.98 | -3.04% | 650,311 |
| Aug 18, 2025 | 106.56 | 108.33 | 104.25 | 107.24 | 107.24 | 3.41% | 923,926 |
| Aug 15, 2025 | 101.62 | 104.36 | 101.54 | 103.70 | 103.70 | 2.05% | 663,500 |
| Aug 14, 2025 | 101.69 | 102.37 | 100.00 | 101.62 | 101.62 | -0.85% | 721,100 |
| Aug 13, 2025 | 100.15 | 102.56 | 98.25 | 102.49 | 102.49 | 3.08% | 521,658 |
| Aug 12, 2025 | 98.75 | 100.63 | 97.36 | 99.43 | 99.43 | 0.92% | 509,363 |
| Aug 11, 2025 | 102.00 | 103.93 | 98.12 | 98.52 | 98.52 | -3.70% | 847,600 |
| Aug 8, 2025 | 110.47 | 110.78 | 102.12 | 102.31 | 102.31 | -7.08% | 1,273,218 |