ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
80.67
-2.28 (-2.75%)
At close: Mar 9, 2026, 4:00 PM EDT
80.00
-0.67 (-0.83%)
After-hours: Mar 9, 2026, 4:49 PM EDT
ServiceTitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.91 | 82.47 | 79.34 | 80.67 | 80.67 | -2.75% | 1,093,010 |
| Mar 6, 2026 | 78.91 | 83.45 | 77.23 | 82.95 | 82.95 | 5.99% | 1,428,630 |
| Mar 5, 2026 | 77.32 | 80.40 | 76.95 | 78.26 | 78.26 | 1.37% | 1,472,239 |
| Mar 4, 2026 | 75.47 | 78.30 | 74.83 | 77.20 | 77.20 | 1.87% | 1,197,957 |
| Mar 3, 2026 | 72.75 | 76.27 | 71.00 | 75.78 | 75.78 | 1.47% | 959,196 |
| Mar 2, 2026 | 70.33 | 75.29 | 70.33 | 74.68 | 74.68 | 3.16% | 1,454,787 |
| Feb 27, 2026 | 72.00 | 73.00 | 69.10 | 72.39 | 72.39 | -1.59% | 2,009,512 |
| Feb 26, 2026 | 67.37 | 73.86 | 66.82 | 73.56 | 73.56 | 11.27% | 2,262,805 |
| Feb 25, 2026 | 64.39 | 66.60 | 62.26 | 66.11 | 66.11 | 2.85% | 1,201,642 |
| Feb 24, 2026 | 63.00 | 67.78 | 62.75 | 64.28 | 64.28 | 2.47% | 1,551,361 |
| Feb 23, 2026 | 65.55 | 65.59 | 62.17 | 62.73 | 62.73 | -5.73% | 1,901,810 |
| Feb 20, 2026 | 65.81 | 68.96 | 65.04 | 66.54 | 66.54 | -0.66% | 1,978,657 |
| Feb 19, 2026 | 64.40 | 67.48 | 64.00 | 66.98 | 66.98 | 4.54% | 1,753,145 |
| Feb 18, 2026 | 61.00 | 65.40 | 60.43 | 64.07 | 64.07 | 5.03% | 1,634,311 |
| Feb 17, 2026 | 62.00 | 62.76 | 59.60 | 61.00 | 61.00 | -2.77% | 969,718 |
| Feb 13, 2026 | 61.46 | 63.74 | 61.00 | 62.74 | 62.74 | 2.55% | 1,848,995 |
| Feb 12, 2026 | 61.03 | 61.58 | 58.01 | 61.18 | 61.18 | 0.72% | 2,288,491 |
| Feb 11, 2026 | 63.60 | 64.66 | 58.14 | 60.74 | 60.74 | -6.06% | 2,569,222 |
| Feb 10, 2026 | 63.53 | 66.15 | 63.52 | 64.66 | 64.66 | 2.67% | 1,706,251 |
| Feb 9, 2026 | 63.70 | 64.98 | 62.57 | 62.98 | 62.98 | -1.19% | 1,570,406 |
| Feb 6, 2026 | 62.90 | 65.00 | 60.90 | 63.74 | 63.74 | 4.00% | 1,730,292 |
| Feb 5, 2026 | 63.55 | 67.14 | 60.57 | 61.29 | 61.29 | -4.61% | 3,037,433 |
| Feb 4, 2026 | 65.84 | 67.01 | 61.78 | 64.25 | 64.25 | -4.83% | 3,251,671 |
| Feb 3, 2026 | 72.52 | 72.99 | 65.85 | 67.51 | 67.51 | -9.32% | 3,925,582 |
| Feb 2, 2026 | 78.34 | 79.31 | 73.99 | 74.45 | 74.45 | -4.97% | 1,833,969 |
| Jan 30, 2026 | 81.25 | 82.57 | 77.41 | 78.34 | 78.34 | -3.32% | 1,348,559 |
| Jan 29, 2026 | 90.12 | 90.50 | 79.10 | 81.03 | 81.03 | -11.51% | 1,983,111 |
| Jan 28, 2026 | 93.01 | 94.73 | 91.27 | 91.57 | 91.57 | -0.16% | 688,303 |
| Jan 27, 2026 | 94.42 | 95.00 | 90.73 | 91.72 | 91.72 | -2.79% | 798,596 |
| Jan 26, 2026 | 92.24 | 94.49 | 91.56 | 94.35 | 94.35 | 2.01% | 965,307 |
| Jan 23, 2026 | 90.45 | 92.74 | 89.67 | 92.49 | 92.49 | 2.18% | 1,304,270 |
| Jan 22, 2026 | 88.69 | 91.01 | 88.50 | 90.52 | 90.52 | 2.82% | 1,447,987 |
| Jan 21, 2026 | 90.20 | 92.01 | 87.08 | 88.04 | 88.04 | -1.73% | 1,393,783 |
| Jan 20, 2026 | 92.48 | 93.80 | 89.31 | 89.59 | 89.59 | -1.31% | 2,241,475 |
| Jan 16, 2026 | 90.49 | 92.78 | 88.11 | 90.78 | 90.78 | 0.74% | 994,945 |
| Jan 15, 2026 | 96.37 | 97.39 | 89.77 | 90.11 | 90.11 | -7.09% | 1,296,780 |
| Jan 14, 2026 | 100.44 | 101.11 | 96.00 | 96.99 | 96.99 | -4.45% | 992,208 |
| Jan 13, 2026 | 103.08 | 104.08 | 99.08 | 101.51 | 101.51 | -4.54% | 1,206,791 |
| Jan 12, 2026 | 108.81 | 109.95 | 106.02 | 106.34 | 106.34 | -2.65% | 597,256 |
| Jan 9, 2026 | 104.81 | 109.66 | 102.96 | 109.23 | 109.23 | 4.88% | 738,358 |
| Jan 8, 2026 | 105.80 | 106.07 | 102.79 | 104.15 | 104.15 | -1.50% | 617,875 |
| Jan 7, 2026 | 101.83 | 106.47 | 101.80 | 105.74 | 105.74 | 3.89% | 568,017 |
| Jan 6, 2026 | 99.13 | 101.81 | 97.29 | 101.78 | 101.78 | 2.30% | 734,536 |
| Jan 5, 2026 | 101.67 | 103.69 | 98.15 | 99.49 | 99.49 | -2.07% | 954,304 |
| Jan 2, 2026 | 106.09 | 107.25 | 101.43 | 101.59 | 101.59 | -4.61% | 1,234,124 |
| Dec 31, 2025 | 107.07 | 107.76 | 106.13 | 106.50 | 106.50 | -0.63% | 585,914 |
| Dec 30, 2025 | 107.24 | 108.45 | 106.78 | 107.18 | 107.18 | -0.67% | 628,071 |
| Dec 29, 2025 | 107.72 | 109.44 | 107.40 | 107.90 | 107.90 | 0.18% | 477,781 |
| Dec 26, 2025 | 108.21 | 109.00 | 106.49 | 107.71 | 107.71 | -0.43% | 347,267 |
| Dec 24, 2025 | 109.49 | 109.97 | 107.55 | 108.18 | 108.18 | -1.57% | 218,061 |
| Dec 23, 2025 | 110.39 | 111.36 | 109.05 | 109.90 | 109.90 | -0.37% | 537,716 |
| Dec 22, 2025 | 107.68 | 110.53 | 107.38 | 110.31 | 110.31 | 1.54% | 928,092 |
| Dec 19, 2025 | 107.49 | 109.98 | 107.04 | 108.64 | 108.64 | 1.03% | 1,622,436 |
| Dec 18, 2025 | 106.15 | 108.86 | 104.63 | 107.53 | 107.53 | 1.55% | 908,612 |
| Dec 17, 2025 | 104.80 | 109.15 | 104.39 | 105.89 | 105.89 | 0.73% | 1,491,350 |
| Dec 16, 2025 | 101.98 | 106.03 | 101.89 | 105.12 | 105.12 | 1.95% | 891,711 |
| Dec 15, 2025 | 104.17 | 104.34 | 101.79 | 103.11 | 103.11 | -0.92% | 953,349 |
| Dec 12, 2025 | 106.04 | 106.89 | 103.34 | 104.07 | 104.07 | -1.85% | 881,003 |
| Dec 11, 2025 | 106.99 | 109.15 | 105.62 | 106.03 | 106.03 | -0.88% | 1,071,412 |
| Dec 10, 2025 | 108.04 | 109.37 | 106.48 | 106.97 | 106.97 | -1.88% | 1,409,915 |
| Dec 9, 2025 | 106.97 | 109.77 | 103.88 | 109.02 | 109.02 | 0.91% | 2,244,993 |
| Dec 8, 2025 | 106.00 | 110.34 | 103.07 | 108.04 | 108.04 | 2.31% | 2,210,683 |
| Dec 5, 2025 | 97.24 | 110.94 | 95.00 | 105.60 | 105.60 | 10.47% | 4,686,792 |
| Dec 4, 2025 | 93.43 | 97.10 | 93.06 | 95.59 | 95.59 | 2.44% | 1,995,149 |
| Dec 3, 2025 | 90.04 | 94.16 | 89.95 | 93.31 | 93.31 | 3.59% | 998,831 |
| Dec 2, 2025 | 89.35 | 90.93 | 89.00 | 90.08 | 90.08 | 1.60% | 654,999 |
| Dec 1, 2025 | 89.00 | 90.69 | 88.36 | 88.66 | 88.66 | -0.78% | 899,478 |
| Nov 28, 2025 | 89.05 | 90.75 | 88.36 | 89.36 | 89.36 | 0.73% | 368,857 |
| Nov 26, 2025 | 89.33 | 90.65 | 88.50 | 88.71 | 88.71 | -0.87% | 555,822 |
| Nov 25, 2025 | 88.70 | 90.00 | 86.95 | 89.49 | 89.49 | 0.67% | 824,986 |
| Nov 24, 2025 | 87.75 | 89.16 | 86.84 | 88.89 | 88.89 | 2.47% | 1,141,583 |
| Nov 21, 2025 | 85.18 | 87.77 | 84.14 | 86.75 | 86.75 | 1.89% | 890,013 |
| Nov 20, 2025 | 87.37 | 88.09 | 83.94 | 85.14 | 85.14 | -1.30% | 1,034,377 |
| Nov 19, 2025 | 85.96 | 87.12 | 85.22 | 86.26 | 86.26 | 0.26% | 426,860 |
| Nov 18, 2025 | 84.54 | 86.48 | 83.48 | 86.04 | 86.04 | 1.26% | 700,844 |
| Nov 17, 2025 | 88.14 | 88.96 | 84.70 | 84.97 | 84.97 | -4.89% | 583,415 |
| Nov 14, 2025 | 88.60 | 90.64 | 87.10 | 89.34 | 89.34 | 0.39% | 423,019 |
| Nov 13, 2025 | 93.26 | 94.41 | 88.74 | 88.99 | 88.99 | -4.30% | 634,328 |
| Nov 12, 2025 | 92.24 | 93.98 | 90.91 | 92.99 | 92.99 | 1.16% | 1,579,006 |
| Nov 11, 2025 | 94.00 | 94.17 | 90.77 | 91.92 | 91.92 | -3.27% | 1,047,258 |
| Nov 10, 2025 | 94.34 | 95.95 | 92.91 | 95.03 | 95.03 | 0.83% | 813,479 |
| Nov 7, 2025 | 91.30 | 94.32 | 90.50 | 94.25 | 94.25 | 2.41% | 525,087 |
| Nov 6, 2025 | 91.91 | 92.50 | 89.00 | 92.04 | 92.04 | 0.27% | 845,852 |
| Nov 5, 2025 | 92.13 | 92.59 | 90.91 | 91.79 | 91.79 | -0.37% | 275,449 |
| Nov 4, 2025 | 94.04 | 94.35 | 91.82 | 92.13 | 92.13 | -2.80% | 457,756 |
| Nov 3, 2025 | 94.44 | 95.08 | 91.73 | 94.78 | 94.78 | 0.45% | 486,795 |
| Oct 31, 2025 | 96.60 | 96.85 | 93.51 | 94.36 | 94.36 | -1.49% | 1,033,519 |
| Oct 30, 2025 | 95.69 | 98.12 | 95.00 | 95.79 | 95.79 | -0.60% | 318,791 |
| Oct 29, 2025 | 99.10 | 99.10 | 95.49 | 96.37 | 96.37 | -3.44% | 406,000 |
| Oct 28, 2025 | 99.97 | 100.47 | 98.51 | 99.80 | 99.80 | -0.20% | 417,593 |
| Oct 27, 2025 | 99.41 | 100.98 | 98.74 | 100.00 | 100.00 | 1.56% | 524,335 |
| Oct 24, 2025 | 100.00 | 101.27 | 98.42 | 98.46 | 98.46 | 0.04% | 760,525 |
| Oct 23, 2025 | 94.85 | 98.63 | 93.62 | 98.42 | 98.42 | 3.83% | 828,904 |
| Oct 22, 2025 | 96.60 | 96.60 | 94.09 | 94.79 | 94.79 | -1.75% | 534,701 |
| Oct 21, 2025 | 94.00 | 97.20 | 93.35 | 96.48 | 96.48 | 3.19% | 720,629 |
| Oct 20, 2025 | 92.69 | 93.78 | 92.18 | 93.50 | 93.50 | 1.09% | 448,283 |
| Oct 17, 2025 | 91.19 | 93.20 | 90.59 | 92.49 | 92.49 | -0.22% | 757,920 |
| Oct 16, 2025 | 95.26 | 96.07 | 92.41 | 92.69 | 92.69 | -1.68% | 623,474 |
| Oct 15, 2025 | 96.65 | 96.75 | 93.50 | 94.27 | 94.27 | -2.82% | 1,063,510 |
| Oct 14, 2025 | 94.19 | 97.65 | 93.35 | 97.01 | 97.01 | 1.04% | 676,194 |