TTAN Historical Prices
ServiceTitan, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
111.36
Period low
53.00
Period change
-4.39%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 84.21 | 88.87 | 83.00 | 87.76 | +5.52% | 1,177,623 |
| Nov 3, 2026 | 81.64 | 84.28 | 80.00 | 83.17 | +0.31% | 947,260 |
| Nov 2, 2026 | 84.61 | 85.80 | 82.79 | 82.91 | -1.60% | 1,007,137 |
| Oct 30, 2026 | 81.30 | 84.86 | 80.23 | 84.26 | +4.37% | 1,446,713 |
| Oct 29, 2026 | 79.43 | 81.07 | 76.56 | 80.73 | -0.16% | 1,275,425 |
| Oct 28, 2026 | 80.29 | 83.82 | 79.92 | 80.86 | -0.93% | 947,432 |
| Oct 27, 2026 | 82.25 | 83.92 | 81.31 | 81.62 | -1.80% | 1,562,862 |
| Oct 26, 2026 | 86.22 | 87.00 | 82.49 | 83.12 | -4.53% | 1,456,114 |
| Oct 23, 2026 | 84.98 | 87.75 | 84.23 | 87.06 | +2.18% | 1,698,055 |
| Oct 22, 2026 | 83.44 | 86.79 | 82.08 | 85.20 | +3.50% | 1,756,123 |
| Oct 21, 2026 | 81.38 | 83.60 | 80.73 | 82.32 | +1.99% | 1,297,204 |
| Oct 20, 2026 | 79.19 | 81.11 | 78.20 | 80.71 | +3.13% | 1,523,505 |
| Oct 19, 2026 | 74.48 | 78.57 | 73.64 | 78.26 | +4.37% | 1,325,597 |
| Oct 16, 2026 | 76.37 | 76.90 | 74.40 | 74.98 | -1.48% | 2,098,618 |
| Oct 15, 2026 | 72.00 | 76.68 | 71.30 | 76.11 | +4.70% | 1,903,649 |
| Oct 14, 2026 | 70.34 | 72.92 | 70.11 | 72.69 | +1.30% | 1,386,638 |
| Oct 13, 2026 | 72.36 | 74.53 | 71.52 | 71.76 | -0.72% | 1,378,198 |
| Oct 12, 2026 | 73.19 | 74.00 | 71.55 | 72.28 | -0.43% | 1,077,713 |
| Oct 9, 2026 | 73.68 | 75.24 | 71.88 | 72.59 | -0.47% | 1,669,816 |
| Oct 8, 2026 | 71.84 | 74.42 | 71.77 | 72.93 | +1.66% | 3,403,638 |
| Oct 7, 2026 | 69.05 | 73.11 | 68.88 | 71.74 | +4.47% | 2,216,179 |
| Oct 6, 2026 | 72.00 | 72.31 | 68.51 | 68.67 | -4.84% | 1,575,645 |
| Oct 5, 2026 | 67.91 | 72.20 | 67.00 | 72.16 | +7.56% | 1,859,171 |
| Oct 2, 2026 | 67.53 | 68.44 | 66.58 | 67.09 | -0.37% | 1,523,906 |
| Oct 1, 2026 | 66.48 | 67.82 | 65.56 | 67.34 | +2.36% | 1,649,473 |
| Sep 30, 2026 | 63.96 | 66.39 | 63.34 | 65.79 | +3.57% | 2,094,655 |
| Sep 29, 2026 | 60.05 | 64.55 | 59.13 | 63.52 | +6.01% | 2,981,072 |
| Sep 28, 2026 | 57.14 | 60.19 | 55.04 | 59.92 | +3.22% | 2,090,942 |
| Sep 25, 2026 | 59.97 | 60.41 | 57.49 | 58.05 | -3.22% | 1,770,180 |
| Sep 24, 2026 | 61.78 | 62.57 | 59.07 | 59.98 | -2.71% | 1,781,442 |
| Sep 23, 2026 | 62.16 | 62.75 | 59.93 | 61.65 | +0.15% | 1,994,886 |
| Sep 22, 2026 | 57.99 | 62.20 | 56.22 | 61.56 | +8.90% | 5,040,214 |
| Sep 21, 2026 | 55.87 | 57.79 | 54.77 | 56.53 | +2.71% | 5,391,040 |
| Sep 18, 2026 | 53.53 | 55.40 | 53.00 | 55.04 | +1.46% | 2,911,981 |
| Sep 17, 2026 | 58.33 | 58.52 | 54.13 | 54.25 | -7.53% | 5,628,074 |
| Sep 16, 2026 | 57.04 | 59.30 | 57.04 | 58.67 | +0.12% | 4,951,999 |
| Sep 15, 2026 | 57.78 | 59.40 | 57.14 | 58.60 | -0.66% | 4,560,728 |
| Sep 14, 2026 | 54.77 | 59.30 | 54.36 | 58.99 | +7.88% | 5,712,643 |
| Sep 11, 2026 | 55.91 | 56.15 | 53.80 | 54.68 | -2.37% | 5,556,123 |
| Sep 10, 2026 | 56.20 | 57.52 | 55.82 | 56.01 | -1.94% | 6,308,431 |
| Sep 9, 2026 | 67.13 | 69.45 | 55.55 | 57.12 | -29.98% | 22,950,152 |
| Sep 8, 2026 | 86.60 | 86.60 | 81.35 | 81.58 | -7.21% | 4,975,625 |
| Sep 4, 2026 | 91.56 | 91.59 | 87.71 | 87.92 | -5.56% | 1,420,352 |
| Sep 3, 2026 | 94.34 | 96.14 | 92.70 | 93.10 | +1.01% | 1,003,436 |
| Sep 2, 2026 | 94.66 | 96.18 | 91.40 | 92.17 | -5.99% | 856,190 |
| Aug 31, 2026 | 98.48 | 100.02 | 97.92 | 98.04 | -1.83% | 759,592 |
| Aug 28, 2026 | 100.14 | 102.95 | 97.92 | 99.87 | -0.77% | 1,347,663 |
| Aug 27, 2026 | 94.31 | 100.86 | 94.07 | 100.64 | +9.12% | 2,118,905 |
| Aug 26, 2026 | 89.21 | 92.80 | 88.26 | 92.23 | +0.39% | 611,249 |
| Aug 25, 2026 | 94.41 | 96.00 | 90.84 | 91.87 | -3.94% | 920,341 |
| Aug 24, 2026 | 94.39 | 95.86 | 93.70 | 95.64 | +0.81% | 587,145 |
| Aug 21, 2026 | 92.88 | 95.56 | 90.56 | 94.87 | +2.48% | 964,869 |
| Aug 20, 2026 | 94.81 | 96.76 | 92.22 | 92.57 | -2.58% | 1,010,675 |
| Aug 19, 2026 | 91.39 | 95.60 | 91.24 | 95.02 | +4.29% | 1,609,512 |
| Aug 18, 2026 | 89.72 | 92.22 | 87.92 | 91.11 | +3.08% | 779,025 |
| Aug 17, 2026 | 88.99 | 90.25 | 88.00 | 88.39 | -2.22% | 701,227 |
| Aug 14, 2026 | 93.50 | 94.00 | 87.38 | 90.40 | -3.52% | 934,714 |
| Aug 13, 2026 | 93.38 | 93.83 | 88.72 | 93.70 | +1.85% | 1,201,275 |
| Aug 12, 2026 | 86.11 | 92.02 | 84.11 | 92.00 | +4.08% | 1,892,569 |
| Aug 11, 2026 | 86.47 | 90.77 | 85.23 | 88.39 | +1.73% | 2,275,206 |
| Aug 10, 2026 | 84.79 | 87.38 | 84.79 | 86.89 | +1.23% | 891,655 |
| Aug 7, 2026 | 87.56 | 88.63 | 85.44 | 85.83 | +0.28% | 1,069,319 |
| Aug 6, 2026 | 82.24 | 86.14 | 81.53 | 85.59 | -1.05% | 654,421 |
| Aug 5, 2026 | 88.00 | 88.00 | 85.32 | 86.50 | +0.30% | 822,730 |
| Aug 4, 2026 | 81.94 | 86.39 | 81.42 | 86.24 | +3.44% | 1,331,678 |
| Aug 3, 2026 | 85.80 | 88.14 | 83.25 | 83.37 | +0.37% | 974,024 |
| Jul 31, 2026 | 79.04 | 83.67 | 78.56 | 83.06 | +3.99% | 1,358,319 |
| Jul 30, 2026 | 82.09 | 82.34 | 77.50 | 79.87 | -5.17% | 1,606,846 |
| Jul 29, 2026 | 77.73 | 85.66 | 77.63 | 84.22 | +7.44% | 3,170,016 |
| Jul 28, 2026 | 76.68 | 81.41 | 76.01 | 78.39 | +4.63% | 1,123,689 |
| Jul 27, 2026 | 72.58 | 77.46 | 71.60 | 74.92 | +6.30% | 1,390,207 |
| Jul 24, 2026 | 70.80 | 72.50 | 69.04 | 70.48 | +2.04% | 668,003 |
| Jul 23, 2026 | 70.45 | 70.69 | 67.11 | 69.07 | -1.19% | 993,718 |
| Jul 22, 2026 | 72.76 | 73.24 | 67.70 | 69.90 | -4.19% | 1,544,512 |
| Jul 21, 2026 | 77.05 | 79.38 | 72.83 | 72.96 | -8.18% | 1,291,190 |
| Jul 20, 2026 | 74.75 | 81.35 | 74.20 | 79.46 | +4.55% | 2,372,161 |
| Jul 17, 2026 | 74.03 | 77.68 | 73.51 | 76.00 | +0.66% | 1,218,487 |
| Jul 16, 2026 | 78.85 | 79.84 | 75.42 | 75.50 | -3.64% | 1,667,254 |
| Jul 15, 2026 | 81.33 | 82.30 | 77.99 | 78.35 | -2.17% | 1,226,148 |
| Jul 14, 2026 | 76.64 | 81.75 | 75.69 | 80.09 | -0.32% | 1,407,335 |
| Jul 13, 2026 | 78.76 | 81.40 | 78.12 | 80.35 | +3.42% | 772,452 |
| Jul 10, 2026 | 81.00 | 81.52 | 77.10 | 77.69 | -2.20% | 661,991 |
| Jul 9, 2026 | 74.95 | 80.05 | 74.00 | 79.44 | +1.83% | 1,526,269 |
| Jul 8, 2026 | 78.42 | 79.34 | 76.88 | 78.01 | -2.12% | 1,203,659 |
| Jul 7, 2026 | 79.68 | 82.62 | 78.59 | 79.70 | +2.46% | 2,270,896 |
| Jul 6, 2026 | 76.40 | 79.13 | 75.12 | 77.79 | -0.66% | 1,193,412 |
| Jul 2, 2026 | 74.07 | 78.93 | 73.21 | 78.31 | +5.77% | 1,412,050 |
| Jul 1, 2026 | 71.96 | 76.18 | 71.42 | 74.03 | +4.70% | 1,395,536 |
| Jun 30, 2026 | 69.46 | 70.91 | 68.38 | 70.71 | +0.73% | 1,552,441 |
| Jun 29, 2026 | 69.31 | 70.91 | 68.49 | 70.20 | +1.45% | 1,595,930 |
| Jun 26, 2026 | 63.78 | 70.09 | 63.78 | 69.20 | +9.15% | 11,154,610 |
| Jun 25, 2026 | 61.71 | 64.43 | 60.51 | 63.40 | -2.51% | 1,456,981 |
| Jun 24, 2026 | 64.00 | 66.58 | 63.42 | 65.03 | +1.31% | 1,033,519 |
| Jun 23, 2026 | 63.52 | 64.31 | 61.74 | 64.19 | +2.59% | 1,277,405 |
| Jun 22, 2026 | 63.28 | 66.38 | 61.40 | 62.57 | -2.58% | 1,057,146 |
| Jun 18, 2026 | 61.58 | 64.51 | 60.55 | 64.23 | +2.85% | 1,699,455 |
| Jun 17, 2026 | 65.44 | 67.50 | 61.77 | 62.45 | -6.19% | 1,682,622 |
| Jun 16, 2026 | 68.19 | 69.50 | 66.10 | 66.57 | -3.24% | 1,371,612 |
| Jun 15, 2026 | 66.77 | 68.87 | 66.27 | 68.80 | +3.04% | 1,092,129 |
| Jun 12, 2026 | 67.94 | 68.34 | 65.25 | 66.77 | -2.15% | 964,933 |
| Jun 11, 2026 | 69.54 | 71.08 | 68.04 | 68.24 | -4.41% | 1,666,672 |
| Jun 10, 2026 | 69.00 | 72.95 | 68.45 | 71.39 | +0.96% | 1,470,756 |
| Jun 9, 2026 | 70.98 | 73.50 | 68.60 | 70.71 | -3.07% | 1,798,946 |
| Jun 8, 2026 | 77.25 | 78.78 | 72.41 | 72.95 | -5.75% | 2,180,413 |
| Jun 5, 2026 | 83.05 | 84.09 | 75.55 | 77.40 | +4.13% | 4,697,473 |
| Jun 4, 2026 | 73.65 | 76.81 | 73.21 | 74.33 | +2.34% | 3,039,002 |
| Jun 3, 2026 | 74.19 | 74.19 | 70.91 | 72.63 | -3.17% | 2,355,315 |
| Jun 2, 2026 | 72.61 | 75.18 | 70.41 | 75.01 | -3.44% | 1,610,706 |
| Jun 1, 2026 | 74.86 | 78.43 | 72.90 | 77.68 | +7.35% | 2,130,911 |
| May 29, 2026 | 66.65 | 72.72 | 66.50 | 72.36 | +9.99% | 1,831,407 |
| May 28, 2026 | 64.29 | 67.92 | 63.00 | 65.79 | +3.95% | 1,977,105 |
| May 27, 2026 | 62.03 | 64.83 | 61.62 | 63.29 | +0.92% | 966,397 |
| May 26, 2026 | 63.00 | 66.02 | 62.24 | 62.71 | -0.73% | 1,263,557 |
| May 22, 2026 | 61.61 | 63.82 | 61.57 | 63.17 | +3.00% | 708,187 |
| May 21, 2026 | 61.24 | 62.69 | 60.20 | 61.33 | -2.31% | 739,628 |
| May 20, 2026 | 61.19 | 63.19 | 59.65 | 62.78 | +0.53% | 743,743 |
| May 19, 2026 | 64.00 | 64.54 | 62.16 | 62.45 | -0.11% | 1,276,205 |
| May 18, 2026 | 58.41 | 63.09 | 58.40 | 62.52 | +6.84% | 1,675,746 |
| May 15, 2026 | 57.57 | 59.69 | 57.12 | 58.52 | +2.40% | 1,212,071 |
| May 14, 2026 | 56.43 | 58.29 | 55.43 | 57.15 | +1.76% | 1,662,435 |
| May 13, 2026 | 57.12 | 57.12 | 54.17 | 56.16 | -2.33% | 1,575,141 |
| May 12, 2026 | 60.35 | 60.88 | 57.38 | 57.50 | -4.63% | 1,562,813 |
| May 11, 2026 | 62.94 | 64.12 | 59.08 | 60.29 | -4.36% | 1,033,497 |
| May 8, 2026 | 64.00 | 64.00 | 61.38 | 63.04 | -3.46% | 753,994 |
| May 7, 2026 | 64.55 | 68.49 | 64.34 | 65.30 | +3.91% | 1,307,643 |
| May 6, 2026 | 62.63 | 63.39 | 60.52 | 62.84 | -1.68% | 819,947 |
| May 5, 2026 | 64.00 | 64.02 | 61.40 | 63.91 | +0.15% | 650,129 |
| May 4, 2026 | 62.11 | 64.85 | 60.65 | 63.82 | +3.40% | 995,870 |
| May 1, 2026 | 62.03 | 64.44 | 59.45 | 61.72 | +3.80% | 1,261,907 |
| Apr 30, 2026 | 59.25 | 60.66 | 57.65 | 59.46 | -0.70% | 907,007 |
| Apr 29, 2026 | 60.41 | 60.91 | 58.86 | 59.88 | -1.32% | 631,751 |
| Apr 28, 2026 | 60.69 | 62.94 | 59.83 | 60.68 | +0.66% | 988,618 |
| Apr 27, 2026 | 62.23 | 63.50 | 59.57 | 60.28 | -3.80% | 837,025 |
| Apr 24, 2026 | 61.80 | 62.81 | 59.55 | 62.66 | +2.84% | 943,488 |
| Apr 23, 2026 | 61.13 | 61.45 | 58.25 | 60.93 | -5.67% | 1,422,042 |
| Apr 22, 2026 | 64.99 | 65.50 | 63.10 | 64.59 | +0.76% | 737,531 |
| Apr 21, 2026 | 66.50 | 68.08 | 63.32 | 64.10 | -3.29% | 1,201,494 |
| Apr 20, 2026 | 64.30 | 66.48 | 63.88 | 66.28 | +3.06% | 1,410,282 |
| Apr 17, 2026 | 64.61 | 65.39 | 63.15 | 64.31 | +2.26% | 1,305,993 |
| Apr 16, 2026 | 63.16 | 64.42 | 61.80 | 62.89 | +1.55% | 1,037,960 |
| Apr 15, 2026 | 57.81 | 62.47 | 57.01 | 61.93 | +8.00% | 1,180,845 |
| Apr 14, 2026 | 58.16 | 59.62 | 56.39 | 57.34 | -0.02% | 1,344,998 |
| Apr 13, 2026 | 55.41 | 59.16 | 55.30 | 57.35 | +3.73% | 1,553,214 |
| Apr 10, 2026 | 58.61 | 59.09 | 55.23 | 55.29 | -5.91% | 1,046,336 |
| Apr 9, 2026 | 61.54 | 62.05 | 57.80 | 58.76 | -5.41% | 1,201,812 |
| Apr 8, 2026 | 65.41 | 65.74 | 61.97 | 62.12 | -1.24% | 792,529 |
| Apr 7, 2026 | 62.57 | 63.70 | 61.87 | 62.90 | -0.17% | 570,287 |
| Apr 6, 2026 | 62.67 | 63.45 | 61.20 | 63.01 | +0.13% | 587,205 |
| Apr 2, 2026 | 61.49 | 64.50 | 60.77 | 62.93 | +0.80% | 696,449 |
| Apr 1, 2026 | 63.88 | 64.10 | 61.00 | 62.43 | -1.62% | 695,699 |
| Mar 31, 2026 | 62.81 | 64.16 | 60.44 | 63.46 | +4.63% | 1,261,246 |
| Mar 30, 2026 | 60.67 | 62.00 | 59.65 | 60.65 | +0.43% | 884,444 |
| Mar 27, 2026 | 62.14 | 62.14 | 59.83 | 60.39 | -4.23% | 717,404 |
| Mar 26, 2026 | 62.10 | 65.95 | 61.51 | 63.06 | -0.03% | 869,735 |
| Mar 25, 2026 | 65.67 | 66.57 | 62.03 | 63.08 | -2.67% | 893,412 |
| Mar 24, 2026 | 68.15 | 68.15 | 64.35 | 64.81 | -3.63% | 1,241,300 |
| Mar 23, 2026 | 66.88 | 69.95 | 66.50 | 67.25 | -0.72% | 1,163,399 |
| Mar 20, 2026 | 68.00 | 68.85 | 65.75 | 67.74 | -1.12% | 1,280,926 |
| Mar 19, 2026 | 67.92 | 70.75 | 67.30 | 68.51 | -0.33% | 897,228 |
| Mar 18, 2026 | 68.83 | 70.48 | 68.16 | 68.74 | -1.28% | 1,109,955 |
| Mar 17, 2026 | 68.66 | 74.34 | 68.66 | 69.63 | -1.81% | 1,118,998 |
| Mar 16, 2026 | 70.60 | 71.52 | 68.22 | 70.91 | +0.16% | 1,463,094 |
| Mar 13, 2026 | 75.65 | 75.65 | 68.32 | 70.80 | -6.41% | 3,284,786 |
| Mar 12, 2026 | 78.54 | 79.72 | 73.10 | 75.65 | -3.62% | 2,966,007 |
| Mar 11, 2026 | 78.76 | 79.80 | 76.52 | 78.49 | +0.76% | 834,917 |
| Mar 10, 2026 | 80.79 | 80.79 | 76.30 | 77.90 | -3.43% | 1,167,756 |
| Mar 9, 2026 | 81.91 | 82.47 | 79.34 | 80.67 | -2.75% | 1,093,692 |
| Mar 6, 2026 | 78.91 | 83.45 | 77.23 | 82.95 | +5.99% | 1,429,955 |
| Mar 5, 2026 | 77.32 | 80.40 | 76.94 | 78.26 | +1.37% | 1,476,004 |
| Mar 4, 2026 | 75.47 | 78.30 | 74.83 | 77.20 | +1.87% | 1,198,017 |
| Mar 3, 2026 | 72.75 | 76.27 | 71.00 | 75.78 | +1.47% | 960,643 |
| Mar 2, 2026 | 70.33 | 75.29 | 70.33 | 74.68 | +3.16% | 1,455,179 |
| Feb 27, 2026 | 72.00 | 73.00 | 69.10 | 72.39 | -1.59% | 2,009,901 |
| Feb 26, 2026 | 67.37 | 73.86 | 66.82 | 73.56 | +11.27% | 2,263,153 |
| Feb 25, 2026 | 64.39 | 66.59 | 62.26 | 66.11 | +2.85% | 1,201,642 |
| Feb 24, 2026 | 63.00 | 67.78 | 62.75 | 64.28 | +2.47% | 1,551,362 |
| Feb 23, 2026 | 65.55 | 65.58 | 62.17 | 62.73 | -5.73% | 1,901,810 |
| Feb 20, 2026 | 65.81 | 68.96 | 65.04 | 66.54 | -0.66% | 1,978,657 |
| Feb 19, 2026 | 64.40 | 67.48 | 64.00 | 66.98 | +4.54% | 1,753,145 |
| Feb 18, 2026 | 61.00 | 65.40 | 60.43 | 64.07 | +5.03% | 1,634,311 |
| Feb 17, 2026 | 62.00 | 62.76 | 59.60 | 61.00 | -2.77% | 969,718 |
| Feb 13, 2026 | 61.46 | 63.73 | 61.00 | 62.74 | +2.55% | 1,848,995 |
| Feb 12, 2026 | 61.03 | 61.58 | 58.01 | 61.18 | +0.72% | 2,288,491 |
| Feb 11, 2026 | 63.60 | 64.66 | 58.14 | 60.74 | -6.06% | 2,569,222 |
| Feb 10, 2026 | 63.53 | 66.14 | 63.52 | 64.66 | +2.67% | 1,706,251 |
| Feb 9, 2026 | 63.70 | 64.98 | 62.57 | 62.98 | -1.19% | 1,570,406 |
| Feb 6, 2026 | 62.90 | 65.00 | 60.90 | 63.74 | +4.00% | 1,730,292 |
| Feb 5, 2026 | 63.55 | 67.14 | 60.57 | 61.29 | -4.61% | 3,037,433 |
| Feb 4, 2026 | 65.84 | 67.01 | 61.78 | 64.25 | -4.83% | 3,251,671 |
| Feb 3, 2026 | 72.52 | 72.99 | 65.85 | 67.51 | -9.32% | 3,925,582 |
| Feb 2, 2026 | 78.34 | 79.31 | 73.99 | 74.45 | -4.97% | 1,833,969 |
| Jan 30, 2026 | 81.25 | 82.57 | 77.41 | 78.34 | -3.32% | 1,348,559 |
| Jan 29, 2026 | 90.12 | 90.50 | 79.10 | 81.03 | -11.51% | 1,983,111 |
| Jan 28, 2026 | 93.01 | 94.73 | 91.27 | 91.57 | -0.16% | 688,303 |
| Jan 27, 2026 | 94.42 | 95.00 | 90.73 | 91.72 | -2.79% | 798,596 |
| Jan 26, 2026 | 92.24 | 94.49 | 91.56 | 94.35 | +2.01% | 965,307 |
| Jan 23, 2026 | 90.45 | 92.74 | 89.67 | 92.49 | +2.18% | 1,304,270 |
| Jan 22, 2026 | 88.69 | 91.01 | 88.50 | 90.52 | +2.82% | 1,447,987 |
| Jan 21, 2026 | 90.20 | 92.01 | 87.08 | 88.04 | -1.73% | 1,393,783 |
| Jan 20, 2026 | 92.48 | 93.80 | 89.31 | 89.59 | -1.31% | 2,241,475 |
| Jan 16, 2026 | 90.49 | 92.78 | 88.11 | 90.78 | +0.74% | 994,945 |
| Jan 15, 2026 | 96.37 | 97.39 | 89.76 | 90.11 | -7.09% | 1,296,780 |
| Jan 14, 2026 | 100.44 | 101.11 | 96.00 | 96.99 | -4.45% | 992,208 |
| Jan 13, 2026 | 103.08 | 104.08 | 99.08 | 101.51 | -4.54% | 1,206,791 |
| Jan 12, 2026 | 108.81 | 109.95 | 106.02 | 106.34 | -2.65% | 597,256 |
| Jan 9, 2026 | 104.81 | 109.66 | 102.96 | 109.23 | +4.88% | 738,358 |
| Jan 8, 2026 | 105.80 | 106.07 | 102.79 | 104.15 | -1.50% | 617,875 |
| Jan 7, 2026 | 101.83 | 106.47 | 101.80 | 105.74 | +3.89% | 568,017 |
| Jan 6, 2026 | 99.13 | 101.81 | 97.28 | 101.78 | +2.30% | 734,536 |
| Jan 5, 2026 | 101.67 | 103.69 | 98.15 | 99.49 | -2.07% | 954,304 |
| Jan 2, 2026 | 106.09 | 107.25 | 101.43 | 101.59 | -4.61% | 1,234,124 |
| Dec 31, 2025 | 107.07 | 107.76 | 106.13 | 106.50 | -0.63% | 585,914 |
| Dec 30, 2025 | 107.24 | 108.45 | 106.78 | 107.18 | -0.67% | 628,071 |
| Dec 29, 2025 | 107.72 | 109.44 | 107.40 | 107.90 | +0.18% | 477,781 |
| Dec 26, 2025 | 108.21 | 109.00 | 106.49 | 107.71 | -0.43% | 347,267 |
| Dec 24, 2025 | 109.49 | 109.97 | 107.55 | 108.18 | -1.57% | 218,061 |
| Dec 23, 2025 | 110.39 | 111.36 | 109.05 | 109.90 | -0.37% | 537,716 |
| Dec 22, 2025 | 107.68 | 110.53 | 107.38 | 110.31 | +1.54% | 928,092 |
| Dec 19, 2025 | 107.49 | 109.98 | 107.04 | 108.64 | +1.03% | 1,622,436 |
| Dec 18, 2025 | 106.15 | 108.86 | 104.63 | 107.53 | +1.55% | 908,612 |
| Dec 17, 2025 | 104.80 | 109.15 | 104.39 | 105.89 | +0.73% | 1,491,350 |
| Dec 16, 2025 | 101.98 | 106.03 | 101.89 | 105.12 | +1.95% | 891,711 |
| Dec 15, 2025 | 104.17 | 104.34 | 101.79 | 103.11 | -0.92% | 953,349 |
| Dec 12, 2025 | 106.04 | 106.89 | 103.34 | 104.07 | -1.85% | 881,003 |
| Dec 11, 2025 | 106.99 | 109.15 | 105.62 | 106.03 | -0.88% | 1,071,412 |
| Dec 10, 2025 | 108.04 | 109.37 | 106.48 | 106.97 | -1.88% | 1,409,915 |
| Dec 9, 2025 | 106.97 | 109.77 | 103.88 | 109.02 | +0.91% | 2,244,693 |
| Dec 8, 2025 | 106.00 | 110.33 | 103.07 | 108.04 | +2.31% | 2,210,683 |
| Dec 5, 2025 | 97.24 | 110.94 | 95.00 | 105.60 | +10.47% | 4,686,792 |
| Dec 4, 2025 | 93.43 | 97.10 | 93.06 | 95.59 | +2.44% | 1,995,149 |
| Dec 3, 2025 | 90.04 | 94.16 | 89.95 | 93.31 | +3.59% | 998,831 |
| Dec 2, 2025 | 89.35 | 90.93 | 89.00 | 90.08 | +1.60% | 654,999 |
| Dec 1, 2025 | 89.00 | 90.69 | 88.36 | 88.66 | -0.78% | 899,478 |
| Nov 28, 2025 | 89.05 | 90.75 | 88.36 | 89.36 | +0.73% | 368,857 |
| Nov 26, 2025 | 89.33 | 90.65 | 88.50 | 88.71 | -0.87% | 555,822 |
| Nov 25, 2025 | 88.70 | 90.00 | 86.95 | 89.49 | +0.67% | 824,986 |
| Nov 24, 2025 | 87.75 | 89.16 | 86.84 | 88.89 | +2.47% | 1,141,583 |
| Nov 21, 2025 | 85.18 | 87.77 | 84.14 | 86.75 | +1.89% | 890,013 |
| Nov 20, 2025 | 87.37 | 88.09 | 83.94 | 85.14 | -1.30% | 1,034,377 |
| Nov 19, 2025 | 85.96 | 87.12 | 85.22 | 86.26 | +0.26% | 426,860 |
| Nov 18, 2025 | 84.54 | 86.48 | 83.48 | 86.04 | +1.26% | 700,844 |
| Nov 17, 2025 | 88.14 | 88.96 | 84.70 | 84.97 | -4.89% | 583,415 |
| Nov 14, 2025 | 88.60 | 90.64 | 87.10 | 89.34 | +0.39% | 423,019 |
| Nov 13, 2025 | 93.26 | 94.41 | 88.73 | 88.99 | -4.30% | 634,328 |
| Nov 12, 2025 | 92.24 | 93.98 | 90.91 | 92.99 | +1.16% | 1,579,006 |
| Nov 11, 2025 | 94.00 | 94.17 | 90.77 | 91.92 | -3.27% | 1,047,258 |
| Nov 10, 2025 | 94.34 | 95.95 | 92.91 | 95.03 | +0.83% | 813,479 |
| Nov 7, 2025 | 91.30 | 94.32 | 90.50 | 94.25 | +2.41% | 525,087 |
| Nov 6, 2025 | 91.91 | 92.50 | 89.00 | 92.03 | +0.27% | 845,852 |
| Nov 5, 2025 | 92.13 | 92.59 | 90.91 | 91.79 | -0.37% | 275,449 |
Daily open, high, low, close and volume for ServiceTitan, Inc. Class A Common Stock (TTAN). Showing 250 trading days. Unadjusted prices.