ServiceTitan, Inc. Class A TTAN
NASDAQ · United States · Technology Services
$65.79+2.27 (+3.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $65.79 | +3.57% | $63.96 | $66.39 | $63.35 | 2.09M |
| 2026-09-29 | $63.52 | +6.01% | $60.04 | $64.55 | $59.13 | 2.98M |
| 2026-09-28 | $59.92 | +3.22% | $57.14 | $60.19 | $55.04 | 2.09M |
| 2026-09-25 | $58.05 | -3.22% | $59.97 | $60.41 | $57.49 | 1.77M |
| 2026-09-24 | $59.98 | -2.71% | $61.78 | $62.57 | $59.07 | 1.78M |
| 2026-09-23 | $61.65 | +0.15% | $62.16 | $62.75 | $59.94 | 1.99M |
| 2026-09-22 | $61.56 | +8.90% | $57.99 | $62.20 | $56.22 | 5.04M |
| 2026-09-21 | $56.53 | +2.71% | $55.87 | $57.79 | $54.77 | 5.39M |
| 2026-09-18 | $55.04 | +1.46% | $53.53 | $55.40 | $53.00 | 2.91M |
| 2026-09-17 | $54.25 | -7.53% | $58.33 | $58.52 | $54.13 | 5.63M |
| 2026-09-16 | $58.67 | +0.12% | $57.04 | $59.30 | $57.04 | 4.95M |
| 2026-09-15 | $58.60 | -0.66% | $57.78 | $59.40 | $57.14 | 4.56M |
| 2026-09-14 | $58.99 | +7.88% | $54.77 | $59.30 | $54.36 | 5.71M |
| 2026-09-11 | $54.68 | -2.37% | $55.91 | $56.15 | $53.80 | 5.56M |
| 2026-09-10 | $56.01 | -1.94% | $56.20 | $57.52 | $55.82 | 6.30M |
| 2026-09-09 | $57.12 | -29.98% | $67.13 | $69.45 | $55.55 | 22.95M |
| 2026-09-08 | $81.58 | -7.21% | $86.60 | $86.60 | $81.35 | 5.03M |
| 2026-09-04 | $87.92 | -5.56% | $91.56 | $91.60 | $87.71 | 1.42M |
| 2026-09-03 | $93.10 | +1.01% | $94.34 | $96.14 | $92.70 | 1.00M |
| 2026-09-02 | $92.17 | -3.44% | $94.66 | $96.18 | $91.40 | 855.90K |
| 2026-09-01 | $95.45 | -2.64% | $97.19 | $98.69 | $94.65 | 810.90K |
| 2026-08-31 | $98.04 | -1.83% | $98.48 | $100.01 | $97.92 | 759.60K |
| 2026-08-28 | $99.87 | -0.77% | $100.14 | $102.95 | $97.92 | 1.35M |
| 2026-08-27 | $100.64 | +9.12% | $94.31 | $100.86 | $94.07 | 2.12M |
| 2026-08-26 | $92.23 | +0.39% | $89.21 | $92.80 | $88.26 | 611.20K |
| 2026-08-25 | $91.87 | -3.94% | $94.41 | $96.00 | $90.84 | 920.30K |
| 2026-08-24 | $95.64 | +0.81% | $94.39 | $95.86 | $93.70 | 587.10K |
| 2026-08-21 | $94.87 | +2.48% | $92.88 | $95.56 | $90.56 | 964.80K |
| 2026-08-20 | $92.57 | -2.58% | $94.81 | $96.76 | $92.22 | 1.01M |
| 2026-08-19 | $95.02 | +4.29% | $91.39 | $95.60 | $91.24 | 1.61M |
| 2026-08-18 | $91.11 | +3.08% | $89.72 | $92.22 | $87.92 | 779.00K |
| 2026-08-17 | $88.39 | -2.22% | $88.99 | $90.25 | $88.00 | 701.20K |
| 2026-08-14 | $90.40 | -3.52% | $93.50 | $94.00 | $87.38 | 934.70K |
| 2026-08-13 | $93.70 | +1.85% | $93.38 | $93.83 | $88.72 | 1.20M |
| 2026-08-12 | $92.00 | +4.08% | $86.11 | $92.02 | $84.11 | 1.89M |
| 2026-08-11 | $88.39 | +1.73% | $86.47 | $90.77 | $85.23 | 2.28M |
| 2026-08-10 | $86.89 | +1.23% | $84.79 | $87.38 | $84.79 | 893.50K |
| 2026-08-07 | $85.83 | +0.28% | $87.56 | $88.63 | $85.43 | 1.07M |
| 2026-08-06 | $85.59 | -1.05% | $82.24 | $86.14 | $81.53 | 654.00K |
| 2026-08-05 | $86.50 | +0.30% | $88.00 | $88.00 | $85.32 | 822.70K |
| 2026-08-04 | $86.24 | +3.44% | $81.94 | $86.39 | $81.43 | 1.33M |
| 2026-08-03 | $83.37 | +0.37% | $85.80 | $88.14 | $83.25 | 973.60K |
| 2026-07-31 | $83.06 | +3.99% | $79.04 | $83.67 | $78.56 | 1.36M |
| 2026-07-30 | $79.87 | -5.17% | $82.09 | $82.35 | $77.50 | 1.61M |
| 2026-07-29 | $84.22 | +7.44% | $77.73 | $85.66 | $77.63 | 3.17M |
| 2026-07-28 | $78.39 | +4.63% | $76.68 | $81.41 | $76.01 | 1.13M |
| 2026-07-27 | $74.92 | +6.30% | $72.58 | $77.46 | $71.60 | 1.39M |
| 2026-07-24 | $70.48 | +2.04% | $70.80 | $72.50 | $69.04 | 668.00K |
| 2026-07-23 | $69.07 | -1.19% | $70.45 | $70.69 | $67.11 | 993.70K |
| 2026-07-22 | $69.90 | -4.19% | $72.76 | $73.24 | $67.70 | 1.54M |
| 2026-07-21 | $72.96 | -8.18% | $77.05 | $79.38 | $72.83 | 1.29M |
| 2026-07-20 | $79.46 | +4.55% | $74.75 | $81.35 | $74.20 | 2.37M |
| 2026-07-17 | $76.00 | +0.66% | $74.03 | $77.68 | $73.51 | 1.22M |
| 2026-07-16 | $75.50 | -3.64% | $78.85 | $79.84 | $75.42 | 1.67M |
| 2026-07-15 | $78.35 | -2.17% | $81.33 | $82.30 | $77.99 | 1.23M |
| 2026-07-14 | $80.09 | -0.32% | $76.64 | $81.75 | $75.69 | 1.43M |
| 2026-07-13 | $80.35 | +3.42% | $78.76 | $81.40 | $78.12 | 772.40K |
| 2026-07-10 | $77.69 | -2.20% | $81.00 | $81.52 | $77.10 | 662.00K |
| 2026-07-09 | $79.44 | +1.83% | $74.95 | $80.05 | $74.00 | 1.53M |
| 2026-07-08 | $78.01 | -2.12% | $78.42 | $79.34 | $76.88 | 1.20M |
| 2026-07-07 | $79.70 | +2.46% | $79.68 | $82.62 | $78.59 | 2.27M |
| 2026-07-06 | $77.79 | -0.66% | $76.40 | $79.13 | $75.12 | 1.19M |
| 2026-07-02 | $78.31 | +5.77% | $74.07 | $78.93 | $73.21 | 1.41M |
| 2026-07-01 | $74.04 | +4.70% | $71.96 | $76.18 | $71.42 | 1.40M |
| 2026-06-30 | $70.71 | +0.73% | $69.46 | $70.91 | $68.38 | 1.55M |
| 2026-06-29 | $70.20 | +1.45% | $69.31 | $70.91 | $68.49 | 1.60M |
| 2026-06-26 | $69.20 | +9.15% | $63.78 | $70.09 | $63.78 | 11.15M |
| 2026-06-25 | $63.40 | -2.51% | $61.71 | $64.43 | $60.51 | 1.46M |
| 2026-06-24 | $65.03 | +1.31% | $64.00 | $66.58 | $63.42 | 1.03M |
| 2026-06-23 | $64.19 | +2.59% | $63.52 | $64.31 | $61.74 | 1.28M |
| 2026-06-22 | $62.57 | -2.58% | $63.28 | $66.38 | $61.40 | 1.06M |
| 2026-06-18 | $64.23 | +2.85% | $61.58 | $64.51 | $60.55 | 1.70M |
| 2026-06-17 | $62.45 | -6.19% | $65.44 | $67.50 | $61.77 | 1.68M |
| 2026-06-16 | $66.57 | -3.24% | $68.19 | $69.50 | $66.10 | 1.37M |
| 2026-06-15 | $68.80 | +3.04% | $66.77 | $68.87 | $66.27 | 1.09M |
| 2026-06-12 | $66.77 | -2.15% | $67.94 | $68.34 | $65.25 | 963.70K |
| 2026-06-11 | $68.24 | -4.41% | $69.54 | $71.08 | $68.04 | 1.67M |
| 2026-06-10 | $71.39 | +0.96% | $69.00 | $72.95 | $68.45 | 1.47M |
| 2026-06-09 | $70.71 | -3.07% | $70.98 | $73.50 | $68.60 | 1.80M |
| 2026-06-08 | $72.95 | -5.75% | $77.25 | $78.78 | $72.41 | 2.18M |
| 2026-06-05 | $77.40 | +4.13% | $83.05 | $84.09 | $75.55 | 4.70M |
| 2026-06-04 | $74.33 | +2.34% | $73.65 | $76.81 | $73.21 | 3.04M |
| 2026-06-03 | $72.63 | -3.17% | $74.19 | $74.19 | $70.91 | 2.36M |
| 2026-06-02 | $75.01 | -3.44% | $72.61 | $75.18 | $70.41 | 1.61M |
| 2026-06-01 | $77.68 | +7.35% | $74.86 | $78.43 | $72.90 | 2.13M |
| 2026-05-29 | $72.36 | +9.99% | $66.65 | $72.72 | $66.50 | 1.83M |
| 2026-05-28 | $65.79 | +3.95% | $64.29 | $67.92 | $63.00 | 1.98M |
| 2026-05-27 | $63.29 | +0.92% | $62.03 | $64.83 | $61.62 | 965.80K |
| 2026-05-26 | $62.71 | -0.73% | $63.00 | $66.02 | $62.24 | 1.26M |
| 2026-05-22 | $63.17 | +3.00% | $61.61 | $63.82 | $61.57 | 707.80K |