ServiceTitan Inc. (TTAN)
NASDAQ: TTAN
· Real-Time Price · USD
101.62
-0.87 (-0.85%)
At close: Aug 14, 2025, 3:59 PM
100.01
-1.58%
After-hours: Aug 14, 2025, 07:20 PM EDT
TTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 101.69 | 102.37 | 100.00 | 101.62 | 101.62 | -0.85% | 720,627 |
| 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 |
| Aug 7, 2025 | 112.99 | 113.66 | 107.27 | 110.11 | 110.11 | -2.51% | 660,454 |
| Aug 6, 2025 | 112.51 | 113.71 | 110.80 | 112.94 | 112.94 | 1.05% | 595,400 |
| Aug 5, 2025 | 114.67 | 114.98 | 110.88 | 111.77 | 111.77 | -2.26% | 858,210 |
| Aug 4, 2025 | 114.18 | 115.46 | 113.73 | 114.36 | 114.36 | 0.50% | 341,300 |
| Aug 1, 2025 | 115.31 | 116.50 | 112.13 | 113.79 | 113.79 | -2.50% | 439,102 |
| Jul 31, 2025 | 117.79 | 118.76 | 116.19 | 116.71 | 116.71 | -0.09% | 392,000 |
| Jul 30, 2025 | 118.40 | 118.84 | 116.37 | 116.81 | 116.81 | -1.23% | 1,178,016 |
| Jul 29, 2025 | 119.00 | 119.13 | 117.21 | 118.27 | 118.27 | 0.27% | 495,435 |
| Jul 28, 2025 | 117.54 | 118.91 | 117.02 | 117.95 | 117.95 | 0.86% | 824,900 |
| Jul 25, 2025 | 118.29 | 118.95 | 116.04 | 116.94 | 116.94 | -0.32% | 423,857 |
| Jul 24, 2025 | 118.00 | 118.00 | 116.34 | 117.31 | 117.31 | 0.05% | 383,239 |
| Jul 23, 2025 | 117.21 | 117.94 | 116.00 | 117.25 | 117.25 | 0.13% | 507,436 |
| Jul 22, 2025 | 114.94 | 118.24 | 114.01 | 117.10 | 117.10 | 2.75% | 877,422 |
| Jul 21, 2025 | 114.98 | 115.03 | 113.10 | 113.97 | 113.97 | -0.11% | 526,401 |
| Jul 18, 2025 | 113.00 | 115.41 | 112.02 | 114.09 | 114.09 | 1.35% | 843,917 |