ServiceTitan Inc. (TTAN)
NASDAQ: TTAN
· Real-Time Price · USD
101.67
-2.08 (-2.00%)
At close: Oct 03, 2025, 3:59 PM
102.95
1.26%
After-hours: Oct 03, 2025, 07:58 PM EDT
TTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 103.43 | 104.00 | 100.79 | 101.67 | 101.67 | -2.00% | 790,985 |
| Oct 2, 2025 | 101.67 | 104.88 | 101.28 | 103.75 | 103.75 | 2.05% | 1,121,268 |
| Oct 1, 2025 | 101.14 | 102.56 | 98.67 | 101.67 | 101.67 | 0.83% | 1,806,493 |
| Sep 30, 2025 | 103.36 | 104.48 | 97.68 | 100.83 | 100.83 | -2.10% | 1,696,930 |
| Sep 29, 2025 | 105.73 | 107.00 | 102.88 | 102.99 | 102.99 | -1.99% | 881,700 |
| Sep 26, 2025 | 104.80 | 105.38 | 102.70 | 105.08 | 105.08 | 1.50% | 803,256 |
| Sep 25, 2025 | 103.10 | 104.57 | 101.14 | 103.53 | 103.53 | -0.31% | 1,115,408 |
| Sep 24, 2025 | 108.00 | 108.26 | 103.82 | 103.85 | 103.85 | -3.80% | 959,300 |
| Sep 23, 2025 | 111.12 | 111.33 | 106.50 | 107.95 | 107.95 | -2.55% | 1,917,700 |
| Sep 22, 2025 | 114.86 | 115.92 | 109.44 | 110.78 | 110.78 | -4.07% | 1,918,098 |
| Sep 19, 2025 | 119.45 | 119.60 | 114.90 | 115.48 | 115.48 | -1.43% | 6,291,844 |
| Sep 18, 2025 | 113.76 | 117.75 | 110.91 | 117.16 | 117.16 | 2.78% | 3,009,916 |
| Sep 17, 2025 | 117.19 | 118.00 | 113.59 | 113.99 | 113.99 | -2.78% | 2,207,062 |
| Sep 16, 2025 | 115.99 | 117.50 | 114.50 | 117.25 | 117.25 | 1.30% | 1,379,663 |
| Sep 15, 2025 | 113.89 | 116.71 | 112.58 | 115.75 | 115.75 | 2.10% | 773,155 |
| Sep 12, 2025 | 116.96 | 118.00 | 113.16 | 113.37 | 113.37 | -3.15% | 840,902 |
| Sep 11, 2025 | 115.00 | 117.59 | 114.55 | 117.06 | 117.06 | 2.27% | 1,018,849 |
| Sep 10, 2025 | 119.24 | 119.24 | 114.23 | 114.46 | 114.46 | -4.31% | 1,158,039 |
| Sep 9, 2025 | 117.18 | 119.99 | 115.72 | 119.62 | 119.62 | 0.50% | 2,698,037 |
| Sep 8, 2025 | 115.00 | 119.43 | 114.80 | 119.02 | 119.02 | 4.41% | 2,741,710 |
Page 1 of 11