NASDAQ : TTAN
ServiceTitan, Inc. — Price history
Technology · Software - Application · United States
Last price 80.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ServiceTitan, Inc. (TTAN) closed at 84.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 81.3 | 84.86 | 80.23 | 84.26 | 1,446,704 | +4.37% |
| 2026-10-29 | 79.43 | 81.07 | 76.56 | 80.73 | 1,275,642 | -0.16% |
| 2026-10-28 | 80.29 | 83.82 | 79.92 | 80.86 | 947,431 | -0.93% |
| 2026-10-27 | 82.25 | 83.92 | 81.31 | 81.62 | 1,562,861 | -1.80% |
| 2026-10-26 | 86.22 | 87 | 82.49 | 83.12 | 1,456,114 | -4.53% |
| 2026-10-23 | 84.98 | 87.75 | 84.23 | 87.06 | 1,698,055 | +2.18% |
| 2026-10-22 | 83.44 | 86.79 | 82.08 | 85.2 | 1,756,122 | +3.50% |
| 2026-10-21 | 81.38 | 83.6 | 80.73 | 82.32 | 1,297,203 | +1.99% |
| 2026-10-20 | 79.19 | 81.115 | 78.2 | 80.71 | 1,523,504 | +3.13% |
| 2026-10-19 | 74.48 | 78.57 | 73.642 | 78.26 | 1,325,899 | +4.37% |
| 2026-10-16 | 76.37 | 76.9 | 74.4 | 74.98 | 2,098,617 | -1.48% |
| 2026-10-15 | 72 | 76.68 | 71.302 | 76.11 | 1,903,648 | +4.70% |
| 2026-10-14 | 70.34 | 72.92 | 70.11 | 72.69 | 1,386,638 | +1.30% |
| 2026-10-13 | 72.36 | 74.53 | 71.52 | 71.76 | 1,378,198 | -0.72% |
| 2026-10-12 | 73.19 | 74 | 71.55 | 72.28 | 1,077,712 | -0.43% |
| 2026-10-09 | 73.68 | 75.24 | 71.88 | 72.59 | 1,669,816 | -0.47% |
| 2026-10-08 | 71.84 | 74.417 | 71.77 | 72.93 | 3,403,637 | +1.66% |
| 2026-10-07 | 69.05 | 73.11 | 68.875 | 71.74 | 2,216,179 | +4.47% |
| 2026-10-06 | 72 | 72.31 | 68.51 | 68.67 | 1,574,645 | -4.84% |
| 2026-10-05 | 67.91 | 72.2 | 67 | 72.16 | 1,859,170 | +7.56% |
| 2026-10-02 | 67.53 | 68.44 | 66.58 | 67.09 | 1,523,906 | -0.37% |
| 2026-10-01 | 66.48 | 67.82 | 65.565 | 67.34 | 1,649,473 | +2.36% |
| 2026-09-30 | 63.96 | 66.39 | 63.345 | 65.79 | 2,094,656 | +3.57% |
| 2026-09-29 | 60.045 | 64.55 | 59.13 | 63.52 | 2,981,071 | +6.01% |
| 2026-09-28 | 57.14 | 60.19 | 55.04 | 59.92 | 2,090,941 | +3.22% |
| 2026-09-25 | 59.965 | 60.41 | 57.49 | 58.05 | 1,770,179 | -3.22% |
| 2026-09-24 | 61.78 | 62.57 | 59.07 | 59.98 | 1,781,441 | -2.71% |
| 2026-09-23 | 62.16 | 62.75 | 59.935 | 61.65 | 1,994,885 | +0.15% |
| 2026-09-22 | 57.99 | 62.2 | 56.22 | 61.56 | 5,040,213 | +8.90% |
| 2026-09-21 | 55.87 | 57.79 | 54.766 | 56.53 | 5,391,049 | +2.71% |
| 2026-09-18 | 53.535 | 55.4 | 53 | 55.04 | 2,911,980 | +1.46% |
| 2026-09-17 | 58.33 | 58.522 | 54.13 | 54.25 | 5,628,073 | -7.53% |
| 2026-09-16 | 57.04 | 59.3 | 57.04 | 58.67 | 4,951,998 | +0.12% |
| 2026-09-15 | 57.78 | 59.4 | 57.136 | 58.6 | 4,560,727 | -0.66% |
| 2026-09-14 | 54.77 | 59.3 | 54.36 | 58.99 | 5,712,642 | +7.88% |
| 2026-09-11 | 55.91 | 56.15 | 53.8 | 54.68 | 5,556,122 | -2.37% |
| 2026-09-10 | 56.2 | 57.52 | 55.82 | 56.01 | 6,307,786 | -1.94% |
| 2026-09-09 | 67.125 | 69.45 | 55.55 | 57.12 | 22,950,452 | -29.98% |
| 2026-09-08 | 86.6 | 86.6 | 81.35 | 81.58 | 5,034,212 | -7.21% |
| 2026-09-04 | 91.56 | 91.595 | 87.71 | 87.92 | 1,420,352 | -5.56% |
| 2026-09-03 | 94.34 | 96.145 | 92.7 | 93.1 | 1,003,436 | +1.01% |
| 2026-09-02 | 94.66 | 96.18 | 91.4 | 92.17 | 856,191 | -3.44% |
| 2026-09-01 | 97.19 | 98.69 | 94.65 | 95.45 | 810,912 | -2.64% |
| 2026-08-31 | 98.48 | 100.015 | 97.915 | 98.04 | 759,590 | -1.83% |
| 2026-08-28 | 100.14 | 102.952 | 97.92 | 99.87 | 1,347,663 | -0.77% |
| 2026-08-27 | 94.31 | 100.86 | 94.07 | 100.64 | 2,118,905 | +9.12% |
| 2026-08-26 | 89.21 | 92.8 | 88.26 | 92.23 | 611,249 | +0.39% |
| 2026-08-25 | 94.41 | 96 | 90.84 | 91.87 | 920,341 | -3.94% |
| 2026-08-24 | 94.39 | 95.86 | 93.7 | 95.635 | 587,145 | +0.81% |
| 2026-08-21 | 92.88 | 95.56 | 90.56 | 94.87 | 964,868 | +2.48% |
| 2026-08-20 | 94.81 | 96.759 | 92.22 | 92.57 | 1,010,675 | -2.58% |
| 2026-08-19 | 91.39 | 95.6 | 91.24 | 95.02 | 1,609,522 | +4.29% |
| 2026-08-18 | 89.72 | 92.22 | 87.92 | 91.11 | 779,054 | +3.08% |
| 2026-08-17 | 88.99 | 90.25 | 88 | 88.39 | 701,227 | -2.22% |
| 2026-08-14 | 93.5 | 94 | 87.381 | 90.4 | 934,714 | -3.52% |
| 2026-08-13 | 93.38 | 93.83 | 88.72 | 93.7 | 1,201,274 | +1.85% |
| 2026-08-12 | 86.11 | 92.02 | 84.11 | 92 | 1,892,569 | +4.08% |
| 2026-08-11 | 86.47 | 90.77 | 85.23 | 88.39 | 2,275,206 | +1.73% |
| 2026-08-10 | 84.79 | 87.38 | 84.79 | 86.89 | 893,703 | +1.23% |
| 2026-08-07 | 87.56 | 88.628 | 85.435 | 85.83 | 1,069,318 | +0.28% |
| 2026-08-06 | 82.24 | 86.138 | 81.53 | 85.59 | 654,421 | -1.05% |
| 2026-08-05 | 88 | 88 | 85.319 | 86.5 | 822,730 | +0.30% |
| 2026-08-04 | 81.94 | 86.395 | 81.425 | 86.24 | 1,331,905 | +3.44% |
| 2026-08-03 | 85.8 | 88.135 | 83.25 | 83.37 | 974,023 | +0.37% |
| 2026-07-31 | 79.04 | 83.67 | 78.56 | 83.06 | 1,358,319 | +3.99% |
| 2026-07-30 | 82.09 | 82.345 | 77.5 | 79.87 | 1,608,753 | -5.17% |
| 2026-07-29 | 77.73 | 85.659 | 77.63 | 84.22 | 3,170,016 | +7.44% |
| 2026-07-28 | 76.68 | 81.41 | 76.01 | 78.39 | 1,126,411 | +4.63% |
| 2026-07-27 | 72.58 | 77.46 | 71.6 | 74.92 | 1,390,207 | +6.30% |
| 2026-07-24 | 70.8 | 72.5 | 69.04 | 70.48 | 668,236 | +2.04% |
| 2026-07-23 | 70.45 | 70.69 | 67.11 | 69.07 | 993,717 | -1.19% |
| 2026-07-22 | 72.76 | 73.24 | 67.7 | 69.9 | 1,544,512 | -4.19% |
| 2026-07-21 | 77.05 | 79.38 | 72.83 | 72.96 | 1,291,190 | -8.18% |
| 2026-07-20 | 74.75 | 81.35 | 74.2 | 79.46 | 2,372,161 | +4.55% |
| 2026-07-17 | 74.03 | 77.68 | 73.51 | 76 | 1,218,487 | +0.66% |
| 2026-07-16 | 78.85 | 79.84 | 75.42 | 75.5 | 1,667,254 | -3.64% |
| 2026-07-15 | 81.33 | 82.3 | 77.99 | 78.35 | 1,226,153 | -2.17% |
| 2026-07-14 | 76.64 | 81.75 | 75.69 | 80.09 | 1,428,234 | -0.32% |
| 2026-07-13 | 78.76 | 81.4 | 78.12 | 80.35 | 772,452 | +3.42% |
| 2026-07-10 | 81 | 81.52 | 77.1 | 77.69 | 661,991 | -2.20% |
| 2026-07-09 | 74.95 | 80.05 | 74 | 79.44 | 1,526,269 | +1.83% |
| 2026-07-08 | 78.42 | 79.34 | 76.88 | 78.01 | 1,203,659 | -2.12% |
| 2026-07-07 | 79.68 | 82.62 | 78.59 | 79.7 | 2,270,895 | +2.46% |
| 2026-07-06 | 76.4 | 79.13 | 75.12 | 77.79 | 1,193,411 | -0.66% |
| 2026-07-02 | 74.07 | 78.93 | 73.207 | 78.31 | 1,412,050 | +5.77% |
| 2026-07-01 | 71.96 | 76.18 | 71.42 | 74.035 | 1,395,535 | +4.70% |
| 2026-06-30 | 69.46 | 70.91 | 68.377 | 70.71 | 1,552,441 | +0.73% |
| 2026-06-29 | 69.31 | 70.91 | 68.49 | 70.2 | 1,595,929 | +1.45% |
| 2026-06-26 | 63.78 | 70.09 | 63.78 | 69.2 | 11,154,609 | +9.15% |
| 2026-06-25 | 61.71 | 64.43 | 60.51 | 63.4 | 1,456,980 | -2.51% |
| 2026-06-24 | 64 | 66.58 | 63.42 | 65.03 | 1,033,576 | +1.31% |
| 2026-06-23 | 63.52 | 64.31 | 61.745 | 64.19 | 1,277,404 | +2.59% |
| 2026-06-22 | 63.28 | 66.381 | 61.395 | 62.57 | 1,057,146 | -2.58% |
| 2026-06-18 | 61.58 | 64.51 | 60.55 | 64.23 | 1,699,454 | +2.85% |
| 2026-06-17 | 65.44 | 67.5 | 61.77 | 62.45 | 1,682,622 | -6.19% |
| 2026-06-16 | 68.19 | 69.5 | 66.095 | 66.57 | 1,371,612 | -3.24% |
| 2026-06-15 | 66.77 | 68.87 | 66.27 | 68.8 | 1,092,129 | +3.04% |
| 2026-06-12 | 67.94 | 68.338 | 65.25 | 66.77 | 964,933 | -2.15% |
| 2026-06-11 | 69.54 | 71.079 | 68.04 | 68.24 | 1,666,672 | -4.41% |
| 2026-06-10 | 69 | 72.95 | 68.45 | 71.39 | 1,470,756 | +0.96% |
| 2026-06-09 | 70.98 | 73.5 | 68.6 | 70.71 | 1,798,945 | -3.07% |
| 2026-06-08 | 77.25 | 78.78 | 72.41 | 72.95 | 2,180,413 | -5.75% |
| 2026-06-05 | 83.05 | 84.09 | 75.55 | 77.4 | 4,697,473 | +4.13% |
| 2026-06-04 | 73.65 | 76.81 | 73.21 | 74.33 | 3,039,001 | +2.34% |
| 2026-06-03 | 74.19 | 74.19 | 70.91 | 72.63 | 2,355,315 | -3.17% |
| 2026-06-02 | 72.61 | 75.18 | 70.41 | 75.01 | 1,610,706 | -3.44% |
| 2026-06-01 | 74.86 | 78.43 | 72.9 | 77.68 | 2,130,910 | +7.35% |
| 2026-05-29 | 66.65 | 72.72 | 66.5 | 72.36 | 1,831,407 | +9.99% |
| 2026-05-28 | 64.29 | 67.92 | 63 | 65.79 | 1,977,105 | +3.95% |
| 2026-05-27 | 62.03 | 64.83 | 61.615 | 63.29 | 966,397 | +0.92% |
| 2026-05-26 | 63 | 66.02 | 62.24 | 62.71 | 1,263,557 | -0.73% |
| 2026-05-22 | 61.61 | 63.82 | 61.57 | 63.17 | 708,187 | +3.00% |
| 2026-05-21 | 61.24 | 62.685 | 60.2 | 61.33 | 739,965 | -2.31% |
| 2026-05-20 | 61.19 | 63.19 | 59.65 | 62.78 | 743,742 | +0.53% |
| 2026-05-19 | 64 | 64.54 | 62.16 | 62.45 | 1,276,205 | -0.11% |
| 2026-05-18 | 58.41 | 63.09 | 58.395 | 62.52 | 1,675,746 | +6.84% |
| 2026-05-15 | 57.57 | 59.685 | 57.115 | 58.52 | 1,212,070 | +2.40% |
| 2026-05-14 | 56.43 | 58.29 | 55.43 | 57.15 | 1,662,434 | +1.76% |
| 2026-05-13 | 57.12 | 57.12 | 54.17 | 56.16 | 1,575,141 | -2.33% |
| 2026-05-12 | 60.35 | 60.885 | 57.38 | 57.5 | 1,562,812 | -4.63% |