Home

ServiceTitan, Inc. - Class A Common Stock (TTAN)

110.94
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 11th, 5:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ServiceTitan, Inc. - Class A Common Stock (TTAN)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2025109.74113.21109.24110.941,298,754110.94
7/09/2025109.97111.76107.39109.991,251,780109.99
7/08/2025109.95110.64108.11109.791,332,439109.79
7/07/2025108.70109.51106.35109.50808,441109.50
7/03/2025110.00111.76108.67109.841,008,818109.84
7/02/2025110.00110.62106.78108.782,603,459108.78
7/01/2025105.02109.32103.51109.263,204,901109.26
6/30/2025108.00109.80105.78107.181,528,602107.18
6/27/2025107.00108.63104.68107.931,824,669107.93
6/26/2025105.00106.65103.07106.561,651,831106.56
6/25/2025105.66106.00103.11104.161,108,433104.16
6/24/2025102.97105.94101.77105.941,890,040105.94
6/23/2025103.93105.38102.87103.971,044,178103.97
6/20/2025104.83106.54103.28104.391,493,448104.39
6/18/2025105.26106.70103.00105.641,367,790105.64
6/17/2025102.79106.50102.79105.261,267,442105.26
6/16/2025101.00107.00100.58106.551,747,621106.55
6/13/2025101.43102.8599.73100.191,419,860100.19
6/12/2025103.06103.25101.02102.871,593,535102.87
6/11/2025102.64104.25101.20103.463,447,819103.46
6/10/2025102.00105.2899.33102.339,499,595102.33
6/09/2025103.24104.50101.84104.192,433,137104.19
6/06/2025100.07108.68100.00106.603,171,453106.60
6/05/2025114.18116.74110.38114.551,643,817114.55
6/04/2025112.50115.70108.64114.71875,447114.71
6/03/2025111.35113.15108.66113.15917,588113.15
6/02/2025110.10112.12107.72111.93877,156111.93
5/30/2025111.00114.11109.21110.67480,852110.67
5/29/2025113.50116.79108.70113.10912,299113.10
5/28/2025123.39123.39114.25115.32900,925115.32
5/27/2025122.61124.84120.93123.39379,203123.39
5/23/2025115.22123.25113.00122.61394,878122.61
5/22/2025122.99124.75117.50123.05387,821123.05
5/21/2025126.00128.50120.01123.50953,588123.50
5/20/2025127.50130.21126.25126.71405,486126.71
5/19/2025123.50129.68122.00129.37257,860129.37
5/16/2025123.42131.33121.45129.26423,686129.26
5/15/2025123.75125.86122.98125.03227,194125.03
5/14/2025123.45126.33120.83125.63319,327125.63
5/13/2025122.12124.93120.43123.03321,371123.03
5/12/2025127.76128.57119.01121.88646,211121.88
5/09/2025117.95125.79116.03124.221,011,490124.22
5/08/2025116.82119.00115.52116.01449,748116.01
5/07/2025114.14116.78111.10115.94647,548115.94
5/06/2025115.65116.24111.66113.00329,648113.00
5/05/2025117.62118.81115.85117.76213,159117.76
5/02/2025117.77120.01116.45117.89358,596117.89
5/01/2025117.23117.72112.60115.87422,720115.87
4/30/2025116.03116.51113.01115.61346,358115.61
4/29/2025119.00120.07115.98119.24334,595119.24
4/28/2025125.06125.64119.00119.34518,973119.34
4/25/2025126.37126.62123.99125.37213,592125.37
4/24/2025122.14127.24120.48125.99791,646125.99
4/23/2025123.19128.16118.67121.03440,020121.03
4/22/2025119.78121.40116.61120.59453,985120.59
4/21/2025119.15121.27114.81117.71289,854117.71
4/17/2025119.89122.21111.06119.89616,482119.89
4/16/2025114.62123.48113.07117.66984,268117.66
4/15/2025106.29116.39106.29115.59713,535115.59
4/14/2025103.28106.00100.64105.37228,951105.37
4/11/202598.78102.0896.70100.89292,636100.89