Skip to main content
ServiceTitan, Inc. (TTAN)
NASDAQ: TTAN · Real-Time Price · USD
105.60
+10.01 (10.47%)
At close: Dec 5, 2025, 4:00 PM EST
107.50
+1.90 (1.80%)
After-hours: Dec 5, 2025, 7:59 PM EST

ServiceTitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597.24110.9495.00105.60105.6010.47%4,683,942
Dec 4, 202593.4397.1093.0695.5995.592.44%1,962,008
Dec 3, 202590.0494.1689.9593.3193.313.59%980,110
Dec 2, 202589.3590.9389.0090.0890.081.60%548,414
Dec 1, 202589.0090.6988.3688.6688.66-0.78%709,849
Nov 28, 202589.0590.7588.3689.3689.360.73%368,857
Nov 26, 202589.3390.6588.5088.7188.71-0.87%555,822
Nov 25, 202588.7090.0086.9589.4989.490.67%824,986
Nov 24, 202587.7589.1686.8488.8988.892.47%1,141,583
Nov 21, 202585.1887.7784.1486.7586.751.89%890,013
Nov 20, 202587.3788.0983.9485.1485.14-1.30%1,034,377
Nov 19, 202585.9687.1285.2286.2686.260.26%426,860
Nov 18, 202584.5486.4883.4886.0486.041.26%700,844
Nov 17, 202588.1488.9684.7084.9784.97-4.89%583,415
Nov 14, 202588.6090.6487.1089.3489.340.39%423,019
Nov 13, 202593.2694.4188.7488.9988.99-4.30%634,328
Nov 12, 202592.2493.9890.9192.9992.991.16%1,579,006
Nov 11, 202594.0094.1790.7791.9291.92-3.27%1,047,258
Nov 10, 202594.3495.9592.9195.0395.030.83%813,479
Nov 7, 202591.3094.3290.5094.2594.252.41%525,087
Nov 6, 202591.9192.5089.0092.0492.040.27%845,852
Nov 5, 202592.1392.5990.9191.7991.79-0.37%275,449
Nov 4, 202594.0494.3591.8292.1392.13-2.80%457,756
Nov 3, 202594.4495.0891.7394.7894.780.45%486,795
Oct 31, 202596.6096.8593.5194.3694.36-1.49%1,033,519
Oct 30, 202595.6998.1295.0095.7995.79-0.60%318,791
Oct 29, 202599.1099.1095.4996.3796.37-3.44%406,000
Oct 28, 202599.97100.4798.5199.8099.80-0.20%417,593
Oct 27, 202599.41100.9898.74100.00100.001.56%524,335
Oct 24, 2025100.00101.2798.4298.4698.460.04%760,525
Oct 23, 202594.8598.6393.6298.4298.423.83%828,904
Oct 22, 202596.6096.6094.0994.7994.79-1.75%534,701
Oct 21, 202594.0097.2093.3596.4896.483.19%720,629
Oct 20, 202592.6993.7892.1893.5093.501.09%448,283
Oct 17, 202591.1993.2090.5992.4992.49-0.22%757,920
Oct 16, 202595.2696.0792.4192.6992.69-1.68%623,474
Oct 15, 202596.6596.7593.5094.2794.27-2.82%1,063,510
Oct 14, 202594.1997.6593.3597.0197.011.04%676,194
Oct 13, 202599.1199.9595.9296.0196.01-2.63%753,528
Oct 10, 2025101.49102.1398.5598.6098.60-2.86%632,734
Oct 9, 2025100.25102.0099.00101.50101.502.23%714,677
Oct 8, 2025100.58101.4798.9099.2999.29-0.11%788,750
Oct 7, 2025101.36101.8997.6899.4099.40-1.72%551,432
Oct 6, 2025102.90103.43100.95101.14101.14-0.53%713,064
Oct 3, 2025103.43104.00100.79101.67101.67-2.00%790,985
Oct 2, 2025101.67104.88101.28103.75103.752.05%1,121,268
Oct 1, 2025101.14102.5698.67101.67101.670.83%1,806,493
Sep 30, 2025103.36104.4897.68100.83100.83-2.10%1,696,930
Sep 29, 2025105.73107.00102.88102.99102.99-1.99%881,664
Sep 26, 2025104.80105.38102.70105.08105.081.50%803,256
Sep 25, 2025103.10104.57101.14103.53103.53-0.31%1,115,408
Sep 24, 2025108.00108.26103.82103.85103.85-3.80%959,293
Sep 23, 2025111.12111.33106.50107.95107.95-2.55%1,917,677
Sep 22, 2025114.86115.92109.44110.78110.78-4.07%1,918,098
Sep 19, 2025119.45119.60114.90115.48115.48-1.43%6,291,844
Sep 18, 2025113.76117.75110.91117.16117.162.78%3,009,916
Sep 17, 2025117.19118.00113.59113.99113.99-2.78%2,207,062
Sep 16, 2025115.99117.50114.50117.25117.251.30%1,379,663
Sep 15, 2025113.89116.71112.58115.75115.752.10%773,155
Sep 12, 2025116.96118.00113.16113.37113.37-3.15%840,902
Sep 11, 2025115.00117.59114.55117.06117.062.27%1,018,849
Sep 10, 2025119.24119.24114.23114.46114.46-4.31%1,158,039
Sep 9, 2025117.18119.99115.72119.62119.620.50%2,698,037
Sep 8, 2025115.00119.43114.80119.02119.024.41%2,741,710
Sep 5, 2025112.17114.76107.71113.99113.9913.64%3,614,472
Sep 4, 2025102.59103.8399.84100.31100.31-2.44%2,495,259
Sep 3, 2025102.67103.73101.58102.82102.82-0.16%774,043
Sep 2, 2025105.22105.44102.71102.98102.98-3.96%707,000
Aug 29, 2025107.99108.90106.26107.23107.23-0.73%688,837
Aug 28, 2025107.03109.70107.03108.02108.022.35%975,978
Aug 27, 2025103.12105.69102.87105.54105.542.89%605,914
Aug 26, 2025101.76104.81101.63102.58102.580.81%1,280,007
Aug 25, 2025104.14105.48101.71101.76101.76-2.92%488,888
Aug 22, 2025104.36106.78103.82104.82104.820.90%494,367
Aug 21, 2025102.25104.56101.83103.88103.881.30%624,713
Aug 20, 2025104.81105.06101.84102.55102.55-1.38%569,269
Aug 19, 2025107.00107.81103.94103.98103.98-3.04%650,311
Aug 18, 2025106.56108.33104.25107.24107.243.41%923,926
Aug 15, 2025101.62104.36101.54103.70103.702.05%663,472
Aug 14, 2025101.69102.37100.00101.62101.62-0.85%721,077
Aug 13, 2025100.15102.5698.25102.49102.493.08%521,658
Aug 12, 202598.75100.6397.3699.4399.430.92%509,363
Aug 11, 2025102.00103.9398.1298.5298.52-3.70%847,550
Aug 8, 2025110.47110.78102.12102.31102.31-7.08%1,273,218
Aug 7, 2025112.99113.66107.27110.11110.11-2.51%660,454
Aug 6, 2025112.51113.71110.80112.94112.941.05%595,359
Aug 5, 2025114.67114.98110.88111.77111.77-2.26%858,210
Aug 4, 2025114.18115.46113.73114.36114.360.50%341,259
Aug 1, 2025115.31116.50112.13113.79113.79-2.50%439,102
Jul 31, 2025117.79118.76116.19116.71116.71-0.09%391,963
Jul 30, 2025118.40118.84116.37116.81116.81-1.23%1,178,016
Jul 29, 2025119.00119.13117.21118.27118.270.27%495,435
Jul 28, 2025117.54118.91117.02117.95117.950.86%824,882
Jul 25, 2025118.29118.95116.04116.94116.94-0.32%423,857
Jul 24, 2025118.00118.00116.34117.31117.310.05%383,239
Jul 23, 2025117.21117.94116.00117.25117.250.13%507,436
Jul 22, 2025114.94118.24114.01117.10117.102.75%877,422
Jul 21, 2025114.98115.03113.10113.97113.97-0.11%526,401
Jul 18, 2025113.00115.41112.02114.09114.091.35%843,917
Jul 17, 2025112.00113.70111.21112.57112.571.29%968,296