Dark

TTAN
ServiceTitan, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:57 PM EDT

87.82USD-5.681%(-5.29)1,418,893

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:12:30 AM EDT

92.50USD-0.655%(-0.61)502

After-hours

Sep 4, 2026 4:49:30 PM EDT

87.92USD+0.114%(+0.10)211,340

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	91.5600	92.000000	87.7400	87.8200	-5.671%	1,418,893	0.000%
2026-09-03	94.3400	96.145000	92.7000	93.1000	+1.009%	1,003,436	-5.671%
2026-09-02	94.6600	96.180000	91.4000	92.1700	-3.436%	856,191	-4.720%
2026-09-01	97.1900	98.690000	94.6500	95.4500	-2.642%	810,913	-7.994%
2026-08-31	98.4800	100.015000	97.9150	98.0400	-1.832%	759,591	-10.424%
2026-08-28	100.1400	102.952000	97.9200	99.8700	-0.765%	1,347,663	-12.066%
2026-08-27	94.3100	100.860000	94.0700	100.6400	+9.119%	2,118,905	-12.738%
2026-08-26	89.2100	92.800000	88.2600	92.2300	+0.392%	611,249	-4.782%
2026-08-25	94.4100	96.000000	90.8400	91.8700	-3.937%	920,341	-4.408%
2026-08-24	94.3900	95.860000	93.7000	95.6350	+0.806%	587,145	-8.172%
2026-08-21	92.8800	95.560000	90.5600	94.8700	+2.485%	964,869	-7.431%
2026-08-20	94.8100	96.759000	92.2200	92.5700	-2.578%	1,010,675	-5.131%
2026-08-19	91.3900	95.600000	91.2400	95.0200	+4.292%	1,609,522	-7.577%
2026-08-18	89.7200	92.220000	87.9200	91.1100	+3.077%	779,054	-3.611%
2026-08-17	88.9900	90.250000	88.0000	88.3900	-2.223%	701,227	-0.645%
2026-08-14	93.5000	94.000000	87.3814	90.4000	-3.522%	934,714	-2.854%
2026-08-13	93.3800	93.830000	88.7201	93.7000	+1.848%	1,201,274	-6.275%
2026-08-12	86.1100	92.020000	84.1100	92.0000	+4.084%	1,892,569	-4.543%
2026-08-11	86.4700	90.770000	85.2300	88.3900	+1.726%	2,275,206	-0.645%
2026-08-10	84.7900	87.380000	84.7900	86.8900	+1.235%	893,703	+1.070%
2026-08-07	87.5600	88.628000	85.4350	85.8300	+0.280%	1,069,319	+2.319%
2026-08-06	82.2400	86.137500	81.5300	85.5900	-1.052%	654,421	+2.605%
2026-08-05	88.0000	88.000000	85.3190	86.5000	+0.301%	822,730	+1.526%
2026-08-04	81.9400	86.395000	81.4250	86.2400	+3.442%	1,331,905	+1.832%
2026-08-03	85.8000	88.135000	83.2500	83.3700	+0.373%	974,024	+5.338%
2026-07-31	79.0400	83.670000	78.5600	83.0600	+3.994%	1,358,319	+5.731%
2026-07-30	82.0900	82.345000	77.5000	79.8700	-5.165%	1,608,754	+9.954%
2026-07-29	77.7300	85.659000	77.6300	84.2200	+7.437%	3,170,016	+4.275%
2026-07-28	76.6800	81.410000	76.0100	78.3900	+4.632%	1,126,411	+12.030%
2026-07-27	72.5800	77.460000	71.6000	74.9200	+6.300%	1,390,207	+17.218%
2026-07-24	70.8000	72.500000	69.0400	70.4800	+2.041%	668,237	+24.603%
2026-07-23	70.4500	70.690000	67.1100	69.0700	-1.187%	993,718	+27.146%
2026-07-22	72.7600	73.240000	67.7000	69.9000	-4.194%	1,544,512	+25.637%
2026-07-21	77.0500	79.380000	72.8300	72.9600	-8.180%	1,291,190	+20.367%
2026-07-20	74.7500	81.350000	74.2001	79.4600	+4.553%	2,372,161	+10.521%
2026-07-17	74.0300	77.680000	73.5100	76.0000	+0.662%	1,218,487	+15.553%
2026-07-16	78.8500	79.840000	75.4200	75.5000	-3.638%	1,667,254	+16.318%
2026-07-15	81.3300	82.300000	77.9900	78.3500	-2.173%	1,226,154	+12.087%
2026-07-14	76.6400	81.750000	75.6900	80.0900	-0.324%	1,407,335	+9.652%
2026-07-13	78.7600	81.400000	78.1200	80.3500	+3.424%	772,452	+9.297%
2026-07-10	81.0000	81.520000	77.1000	77.6900	-2.203%	661,991	+13.039%
2026-07-09	74.9500	80.050000	74.0000	79.4400	+1.833%	1,526,269	+10.549%
2026-07-08	78.4200	79.340000	76.8800	78.0100	-2.120%	1,203,659	+12.575%
2026-07-07	79.6800	82.619900	78.5900	79.7000	+2.455%	2,270,896	+10.188%
2026-07-06	76.4000	79.130000	75.1200	77.7900	-0.664%	1,193,412	+12.894%
2026-07-02	74.0700	78.930000	73.2065	78.3100	+5.774%	1,412,050	+12.144%
2026-07-01	71.9600	76.180000	71.4200	74.0350	+4.702%	1,395,536	+18.620%
2026-06-30	69.4600	70.910000	68.3767	70.7100	+0.726%	1,552,441	+24.197%
2026-06-29	69.3100	70.909900	68.4901	70.2000	+1.445%	1,595,930	+25.100%
2026-06-26	63.7800	70.090000	63.7800	69.2000	+9.148%	11,154,610	+26.908%
2026-06-25	61.7100	64.430000	60.5100	63.4000	-2.507%	1,456,981	+38.517%
2026-06-24	64.0000	66.580000	63.4200	65.0300	+1.309%	1,033,519	+35.045%
2026-06-23	63.5200	64.310000	61.7450	64.1900	+2.589%	1,277,405	+36.813%
2026-06-22	63.2800	66.381400	61.3950	62.5700	-2.584%	1,057,146	+40.355%
2026-06-18	61.5800	64.510000	60.5500	64.2300	+2.850%	1,699,455	+36.727%
2026-06-17	65.4400	67.500000	61.7700	62.4500	-6.189%	1,682,622	+40.624%
2026-06-16	68.1900	69.500000	66.0951	66.5700	-3.241%	1,371,612	+31.921%
2026-06-15	66.7700	68.870000	66.2700	68.8000	+3.040%	1,092,129	+27.645%
2026-06-12	67.9400	68.337500	65.2500	66.7700	-2.154%	964,933	+31.526%
2026-06-11	69.5400	71.078800	68.0400	68.2400	-4.412%	1,666,672	+28.693%
2026-06-10	69.0000	72.950000	68.4500	71.3900	+0.962%	1,470,756	+23.014%
2026-06-09	70.9800	73.500000	68.6001	70.7100	-3.071%	1,798,946	+24.197%
2026-06-08	77.2500	78.779900	72.4100	72.9500	-5.749%	2,180,413	+20.384%
2026-06-05	83.0500	84.090000	75.5500	77.4000	+4.130%	4,697,473	+13.463%
2026-06-04	73.6500	76.810000	73.2100	74.3300	+2.341%	3,039,002	+18.149%
2026-06-03	74.1900	74.190000	70.9100	72.6300	-3.173%	2,355,315	+20.914%
2026-06-02	72.6100	75.180000	70.4100	75.0100	-3.437%	1,610,706	+17.078%
2026-06-01	74.8600	78.430000	72.9000	77.6800	+7.352%	2,130,911	+13.054%
2026-05-29	66.6500	72.720000	66.5000	72.3600	+9.986%	1,831,407	+21.365%
2026-05-28	64.2900	67.920000	63.0000	65.7900	+3.950%	1,977,105	+33.485%
2026-05-27	62.0300	64.830000	61.6150	63.2900	+0.925%	966,397	+38.758%
2026-05-26	63.0000	66.020000	62.2400	62.7100	-0.728%	1,263,557	+40.041%
2026-05-22	61.6100	63.820000	61.5700	63.1700	+3.000%	708,187	+39.022%
2026-05-21	61.2400	62.685000	60.2000	61.3300	-2.310%	739,628	+43.193%
2026-05-20	61.1900	63.190000	59.6500	62.7800	+0.528%	743,743	+39.885%
2026-05-19	64.0000	64.539900	62.1600	62.4500	-0.112%	1,276,205	+40.624%
2026-05-18	58.4100	63.090000	58.3950	62.5200	+6.835%	1,675,746	+40.467%
2026-05-15	57.5700	59.685000	57.1150	58.5200	+2.397%	1,212,071	+50.068%
2026-05-14	56.4300	58.290000	55.4300	57.1500	+1.763%	1,662,435	+53.666%
2026-05-13	57.1200	57.120000	54.1700	56.1600	-2.330%	1,575,141	+56.375%
2026-05-12	60.3500	60.884600	57.3800	57.5000	-4.628%	1,562,813	+52.730%
2026-05-11	62.9400	64.124100	59.0800	60.2900	-4.362%	1,033,497	+45.663%
2026-05-08	64.0000	64.000000	61.3800	63.0400	-3.461%	753,994	+39.308%
2026-05-07	64.5500	68.489900	64.3400	65.3000	+3.915%	1,307,643	+34.487%
2026-05-06	62.6300	63.390000	60.5200	62.8400	-1.682%	819,947	+39.752%
2026-05-05	64.0000	64.020000	61.4001	63.9150	+0.149%	650,129	+37.401%
2026-05-04	62.1100	64.850000	60.6450	63.8200	+3.402%	995,870	+37.606%
2026-05-01	62.0300	64.440000	59.4500	61.7200	+3.801%	1,261,907	+42.288%
2026-04-30	59.2500	60.660000	57.6500	59.4600	-0.701%	907,007	+47.696%
2026-04-29	60.4100	60.910000	58.8600	59.8800	-1.318%	631,751	+46.660%
2026-04-28	60.6900	62.940000	59.8250	60.6800	+0.664%	988,618	+44.726%
2026-04-27	62.2300	63.500000	59.5700	60.2800	-3.798%	837,025	+45.687%
2026-04-24	61.8000	62.810000	59.5550	62.6600	+2.839%	943,488	+40.153%
2026-04-23	61.1300	61.450000	58.2500	60.9300	-5.667%	1,422,042	+44.133%
2026-04-22	64.9900	65.505000	63.1000	64.5900	+0.764%	737,531	+35.965%
2026-04-21	66.5000	68.075000	63.3201	64.1000	-3.289%	1,201,494	+37.005%
2026-04-20	64.3000	66.480000	63.8750	66.2800	+3.063%	1,410,282	+32.498%
2026-04-17	64.6100	65.390000	63.1500	64.3100	+2.258%	1,305,993	+36.557%
2026-04-16	63.1550	64.420000	61.8001	62.8900	+1.550%	1,037,960	+39.641%
2026-04-15	57.8150	62.470000	57.0100	61.9300	+8.005%	1,180,845	+41.805%
2026-04-14	58.1600	59.620000	56.3900	57.3400	-0.017%	1,344,998	+53.157%
2026-04-13	55.4100	59.165000	55.3000	57.3500	+3.726%	1,553,214	+53.130%
2026-04-10	58.6100	59.090000	55.2300	55.2900	-5.905%	1,046,336	+58.835%
2026-04-09	61.5400	62.054300	57.8050	58.7600	-5.409%	1,201,812	+49.455%
2026-04-08	65.4100	65.740000	61.9700	62.1200	-1.240%	792,529	+41.372%
2026-04-07	62.5700	63.700000	61.8700	62.9000	-0.175%	570,287	+39.618%
2026-04-06	62.6700	63.455000	61.2000	63.0100	+0.127%	587,205	+39.375%
2026-04-02	61.4900	64.500000	60.7750	62.9300	+0.801%	696,449	+39.552%
2026-04-01	63.8800	64.100000	61.0000	62.4300	-1.623%	695,699	+40.670%
2026-03-31	62.8100	64.160000	60.4400	63.4600	+4.633%	1,261,246	+38.386%
2026-03-30	60.6700	62.000000	59.6500	60.6500	+0.431%	884,444	+44.798%
2026-03-27	62.1400	62.140000	59.8300	60.3900	-4.234%	717,404	+45.421%
2026-03-26	62.1000	65.950000	61.5100	63.0600	-0.032%	869,735	+39.264%
2026-03-25	65.6700	66.570000	62.0300	63.0800	-2.669%	893,412	+39.220%
2026-03-24	68.1500	68.150000	64.3501	64.8100	-3.628%	1,241,300	+35.504%
2026-03-23	66.8800	69.950000	66.5000	67.2500	-0.723%	1,163,399	+30.587%
2026-03-20	68.0000	68.850000	65.7500	67.7400	-1.124%	1,280,926	+29.643%
2026-03-19	67.9200	70.750000	67.3000	68.5100	-0.335%	897,228	+28.186%
2026-03-18	68.8300	70.480000	68.1600	68.7400	-1.278%	1,109,955	+27.757%
2026-03-17	68.6600	74.340000	68.6600	69.6300	-1.805%	1,118,998	+26.124%
2026-03-16	70.6000	71.520000	68.2150	70.9100	+0.155%	1,463,094	+23.847%
2026-03-13	75.6500	75.650000	68.3200	70.8000	-6.411%	3,284,786	+24.040%
2026-03-12	78.5400	79.720000	73.1000	75.6500	-3.618%	2,966,007	+16.087%
2026-03-11	78.7600	79.800000	76.5150	78.4900	+0.757%	834,917	+11.887%
2026-03-10	80.7900	80.790000	76.3000	77.9000	-3.434%	1,167,756	+12.734%
2026-03-09	81.9100	82.470000	79.3400	80.6700	-2.749%	1,093,692	+8.863%
2026-03-06	78.9100	83.450000	77.2301	82.9500	+5.993%	1,429,955	+5.871%
2026-03-05	77.3200	80.400000	76.9450	78.2600	+1.373%	1,476,004	+12.216%
2026-03-04	75.4700	78.300000	74.8324	77.2000	+1.874%	1,198,017	+13.756%
2026-03-03	72.7500	76.265000	71.0000	75.7800	+1.473%	960,643	+15.888%
2026-03-02	70.3300	75.290000	70.3300	74.6800	+3.163%	1,455,179	+17.595%
2026-02-27	72.0000	73.000000	69.1000	72.3900	-1.591%	2,009,770	+21.315%
2026-02-26	67.3700	73.860000	66.8208	73.5600	+11.269%	2,262,996	+19.386%
2026-02-25	64.3900	66.595000	62.2637	66.1100	+2.847%	1,198,142	+32.839%
2026-02-24	63.0000	67.780000	62.7500	64.2800	+2.471%	1,551,354	+36.621%
2026-02-23	65.5500	65.585000	62.1700	62.7300	-5.726%	1,901,810	+39.997%
2026-02-20	65.8100	68.960000	65.0426	66.5400	-0.657%	1,978,657	+31.981%
2026-02-19	64.4000	67.480000	64.0000	66.9800	+4.542%	1,753,107	+31.114%
2026-02-18	61.0000	65.400000	60.4300	64.0700	+5.033%	1,634,311	+37.069%
2026-02-17	62.0000	62.760000	59.6000	61.0000	-2.773%	969,699	+43.967%
2026-02-13	61.4600	63.735000	61.0000	62.7400	+2.550%	1,848,880	+39.974%
2026-02-12	61.0300	61.580000	58.0100	61.1800	+0.724%	2,288,351	+43.544%
2026-02-11	63.6000	64.660000	58.1400	60.7400	-6.062%	2,569,221	+44.583%
2026-02-10	63.5300	66.145000	63.5200	64.6600	+2.668%	1,694,714	+35.818%
2026-02-09	63.7000	64.981000	62.5700	62.9800	-1.192%	1,570,306	+39.441%
2026-02-06	62.9000	65.000000	60.9000	63.7400	+3.997%	1,730,267	+37.778%
2026-02-05	63.5500	67.140000	60.5700	61.2900	-4.607%	3,037,433	+43.286%
2026-02-04	65.8400	67.010000	61.7798	64.2500	-4.829%	3,251,371	+36.685%
2026-02-03	72.5200	72.990000	65.8500	67.5100	-9.322%	3,925,582	+30.084%
2026-02-02	78.3400	79.310000	73.9900	74.4500	-4.966%	1,833,919	+17.958%
2026-01-30	81.2500	82.570000	77.4100	78.3400	-3.320%	1,348,559	+12.101%
2026-01-29	90.1200	90.500000	79.1000	81.0300	-11.510%	1,983,111	+8.380%
2026-01-28	93.0100	94.730000	91.2700	91.5700	-0.164%	688,303	-4.095%
2026-01-27	94.4200	95.000000	90.7300	91.7200	-2.787%	798,596	-4.252%
2026-01-26	92.2400	94.490000	91.5550	94.3500	+2.011%	965,307	-6.921%
2026-01-23	90.4500	92.740000	89.6700	92.4900	+2.176%	1,304,270	-5.049%
2026-01-22	88.6900	91.010000	88.5000	90.5200	+2.817%	1,447,987	-2.983%
2026-01-21	90.2000	92.010000	87.0800	88.0400	-1.730%	1,393,790	-0.250%
2026-01-20	92.4800	93.795000	89.3082	89.5900	-1.311%	2,241,469	-1.976%
2026-01-16	90.4900	92.780000	88.1100	90.7800	+0.744%	994,945	-3.261%
2026-01-15	96.3700	97.390000	89.7647	90.1100	-7.094%	1,296,779	-2.541%
2026-01-14	100.4400	101.105000	96.0000	96.9900	-4.453%	992,208	-9.455%
2026-01-13	103.0800	104.076800	99.0800	101.5100	-4.542%	1,203,601	-13.486%
2026-01-12	108.8100	109.950000	106.0150	106.3400	-2.646%	597,256	-17.416%
2026-01-09	104.8100	109.655000	102.9600	109.2300	+4.878%	726,310	-19.601%
2026-01-08	105.8000	106.070000	102.7906	104.1500	-1.504%	617,875	-15.679%
2026-01-07	101.8300	106.470000	101.8000	105.7400	+3.891%	568,017	-16.947%
2026-01-06	99.1300	101.810000	97.2850	101.7800	+2.302%	734,536	-13.716%
2026-01-05	101.6700	103.694000	98.1500	99.4900	-2.067%	954,354	-11.730%
2026-01-02	106.0900	107.250000	101.4300	101.5900	-4.610%	1,234,124	-13.554%
2025-12-31	107.0700	107.760000	106.1300	106.5000	-0.634%	585,914	-17.540%
2025-12-30	107.2400	108.450000	106.7800	107.1800	-0.667%	628,071	-18.063%
2025-12-29	107.7200	109.439900	107.4000	107.9000	+0.176%	477,781	-18.610%
2025-12-26	108.2100	109.000000	106.4900	107.7100	-0.434%	347,267	-18.466%
2025-12-24	109.4900	109.965000	107.5500	108.1800	-1.565%	218,061	-18.820%
2025-12-23	110.3900	111.360000	109.0450	109.9000	-0.372%	537,716	-20.091%
2025-12-22	107.6800	110.530000	107.3787	110.3100	+1.537%	928,092	-20.388%
2025-12-19	107.4900	109.980000	107.0400	108.6400	+1.032%	1,622,436	-19.164%
2025-12-18	106.1500	108.858700	104.6300	107.5300	+1.549%	908,612	-18.330%
2025-12-17	104.8000	109.150000	104.3875	105.8900	+0.732%	1,491,350	-17.065%
2025-12-16	101.9800	106.034400	101.8900	105.1200	+1.949%	891,711	-16.457%
2025-12-15	104.1700	104.340000	101.7900	103.1100	-0.922%	953,349	-14.829%
2025-12-12	106.0400	106.890200	103.3400	104.0700	-1.849%	881,003	-15.614%
2025-12-11	106.9900	109.150000	105.6200	106.0300	-0.879%	1,071,412	-17.174%
2025-12-10	108.0400	109.370000	106.4800	106.9700	-1.880%	1,409,915	-17.902%
2025-12-09	106.9700	109.770000	103.8766	109.0200	+0.907%	2,244,693	-19.446%
2025-12-08	106.0000	110.335000	103.0700	108.0400	+2.311%	2,210,683	-18.715%
2025-12-05	97.2400	110.940000	95.0000	105.6000	+10.472%	4,686,792	-16.837%
2025-12-04	93.4300	97.100000	93.0600	95.5900	+2.443%	1,995,149	-8.128%
2025-12-03	90.0400	94.160000	89.9500	93.3100	+3.591%	998,831	-5.884%
2025-12-02	89.3500	90.929900	89.0000	90.0750	+1.596%	654,999	-2.503%
2025-12-01	89.0000	90.689900	88.3621	88.6600	-0.783%	899,478	-0.947%
2025-11-28	89.0500	90.750000	88.3600	89.3600	+0.733%	368,857	-1.723%
2025-11-26	89.3300	90.650000	88.4950	88.7100	-0.872%	555,822	-1.003%
2025-11-25	88.7000	90.000000	86.9500	89.4900	+0.675%	824,986	-1.866%
2025-11-24	87.7500	89.160000	86.8400	88.8900	+2.467%	1,141,583	-1.204%
2025-11-21	85.1800	87.770000	84.1400	86.7500	+1.891%	890,013	+1.233%
2025-11-20	87.3700	88.091200	83.9400	85.1400	-1.298%	1,034,377	+3.148%
2025-11-19	85.9600	87.120000	85.2201	86.2600	+0.256%	426,860	+1.808%
2025-11-18	84.5400	86.480000	83.4800	86.0400	+1.259%	700,844	+2.069%
2025-11-17	88.1400	88.960300	84.7000	84.9700	-4.891%	583,415	+3.354%
2025-11-14	88.6000	90.640000	87.1000	89.3400	+0.393%	423,019	-1.701%
2025-11-13	93.2600	94.410000	88.7350	88.9900	-4.302%	634,328	-1.315%
2025-11-12	92.2400	93.980000	90.9100	92.9900	+1.164%	1,579,006	-5.560%
2025-11-11	94.0000	94.170000	90.7660	91.9200	-3.273%	1,047,258	-4.460%
2025-11-10	94.3400	95.950000	92.9100	95.0300	+0.828%	813,479	-7.587%
2025-11-07	91.3000	94.320000	90.5000	94.2500	+2.407%	525,087	-6.822%
2025-11-06	91.9100	92.500000	89.0000	92.0350	+0.267%	845,852	-4.580%
2025-11-05	92.1300	92.590000	90.9100	91.7900	-0.369%	275,449	-4.325%
2025-11-04	94.0400	94.345000	91.8201	92.1300	-2.796%	457,756	-4.678%
2025-11-03	94.4400	95.080000	91.7300	94.7800	+0.445%	486,795	-7.343%
2025-10-31	96.6000	96.850000	93.5100	94.3600	-1.493%	1,033,519	-6.931%
2025-10-30	95.6900	98.115900	95.0000	95.7900	-0.602%	318,791	-8.320%
2025-10-29	99.1000	99.100000	95.4900	96.3700	-3.437%	406,000	-8.872%
2025-10-28	99.9700	100.470000	98.5050	99.8000	-0.200%	417,593	-12.004%
2025-10-27	99.4100	100.980000	98.7400	100.0000	+1.564%	524,335	-12.180%
2025-10-24	100.0000	101.265000	98.4150	98.4600	+0.041%	760,525	-10.806%
2025-10-23	94.8500	98.630000	93.6200	98.4200	+3.830%	828,904	-10.770%
2025-10-22	96.6000	96.600000	94.0900	94.7900	-1.752%	534,701	-7.353%
2025-10-21	94.0000	97.200000	93.3500	96.4800	+3.187%	720,629	-8.976%
2025-10-20	92.6900	93.780000	92.1800	93.5000	+1.092%	448,283	-6.075%
2025-10-17	91.1900	93.200000	90.5900	92.4900	-0.216%	757,920	-5.049%
2025-10-16	95.2600	96.065000	92.4100	92.6900	-1.676%	623,474	-5.254%
2025-10-15	96.6500	96.750000	93.5000	94.2700	-2.824%	1,063,510	-6.842%
2025-10-14	94.1900	97.650000	93.3500	97.0100	+1.042%	676,194	-9.473%
2025-10-13	99.1100	99.950000	95.9200	96.0100	-2.627%	753,528	-8.530%
2025-10-10	101.4900	102.130000	98.5500	98.6000	-2.857%	632,734	-10.933%
2025-10-09	100.2500	102.000000	99.0000	101.5000	+2.226%	714,677	-13.478%
2025-10-08	100.5800	101.466600	98.9000	99.2900	-0.111%	788,750	-11.552%
2025-10-07	101.3600	101.885000	97.6800	99.4000	-1.716%	551,432	-11.650%
2025-10-06	102.9000	103.430000	100.9500	101.1350	-0.526%	713,064	-13.166%
2025-10-03	103.4300	104.000000	100.7851	101.6700	-2.005%	790,985	-13.623%
2025-10-02	101.6700	104.880000	101.2800	103.7500	+2.046%	1,121,268	-15.354%
2025-10-01	101.1400	102.560000	98.6700	101.6700	+0.833%	1,806,493	-13.623%
2025-09-30	103.3600	104.475000	97.6800	100.8300	-2.097%	1,696,930	-12.903%
2025-09-29	105.7300	107.000000	102.8800	102.9900	-1.989%	881,664	-14.730%
2025-09-26	104.8000	105.380000	102.6985	105.0800	+1.497%	803,256	-16.426%
2025-09-25	103.1000	104.570000	101.1371	103.5300	-0.308%	1,115,408	-15.174%
2025-09-24	108.0000	108.260000	103.8200	103.8500	-3.798%	959,293	-15.436%
2025-09-23	111.1200	111.330000	106.5000	107.9500	-2.555%	1,917,677	-18.648%
2025-09-22	114.8600	115.917700	109.4400	110.7800	-4.070%	1,918,098	-20.726%
2025-09-19	119.4500	119.600000	114.9000	115.4800	-1.434%	6,291,844	-23.952%
2025-09-18	113.7600	117.750000	110.9050	117.1600	+2.781%	3,009,916	-25.043%
2025-09-17	117.1900	118.000000	113.5900	113.9900	-2.780%	2,207,062	-22.958%
2025-09-16	115.9900	117.500000	114.5000	117.2500	+1.296%	1,379,663	-25.100%
2025-09-15	113.8900	116.710000	112.5800	115.7500	+2.099%	773,155	-24.130%
2025-09-12	116.9600	118.000000	113.1600	113.3700	-3.152%	840,902	-22.537%
2025-09-11	115.0000	117.590000	114.5500	117.0600	+2.272%	1,018,849	-24.979%
2025-09-10	119.2400	119.240000	114.2300	114.4600	-4.314%	1,158,039	-23.275%
2025-09-09	117.1800	119.990000	115.7200	119.6200	+0.504%	2,698,037	-26.584%
2025-09-08	115.0000	119.430000	114.8000	119.0200	+4.413%	2,741,710	-26.214%
2025-09-05	112.1700	114.759000	107.7100	113.9900	+13.638%	3,614,472	-22.958%
2025-09-04	102.5900	103.830000	99.8400	100.3100	-2.441%	2,495,259	-12.451%
2025-09-03	102.6700	103.730000	101.5800	102.8200	-0.155%	774,043	-14.589%
2025-09-02	105.2200	105.440000	102.7100	102.9800	-3.963%	707,000	-14.721%
2025-08-29	107.9900	108.900000	106.2600	107.2300	-0.731%	688,837	-18.101%
2025-08-28	107.0300	109.700100	107.0300	108.0200	+2.350%	975,978	-18.700%
2025-08-27	103.1200	105.690000	102.8650	105.5400	+2.886%	605,914	-16.790%
2025-08-26	101.7600	104.810000	101.6300	102.5800	+0.806%	1,280,007	-14.389%
2025-08-25	104.1400	105.480000	101.7100	101.7600	-2.919%	488,888	-13.699%
2025-08-22	104.3600	106.780000	103.8200	104.8200	+0.905%	494,367	-16.218%
2025-08-21	102.2500	104.560000	101.8250	103.8800	+1.297%	624,713	-15.460%
2025-08-20	104.8100	105.060000	101.8400	102.5500	-1.375%	569,269	-14.364%
2025-08-19	107.0000	107.810000	103.9400	103.9800	-3.040%	650,311	-15.541%
2025-08-18	106.5600	108.330000	104.2476	107.2400	+3.414%	923,926	-18.109%
2025-08-15	101.6200	104.360000	101.5400	103.7000	+2.047%	663,472	-15.313%
2025-08-14	101.6900	102.370000	100.0000	101.6200	-0.849%	721,077	-13.580%
2025-08-13	100.1500	102.560000	98.2500	102.4900	+3.078%	521,658	-14.314%
2025-08-12	98.7500	100.625000	97.3550	99.4300	+0.924%	509,363	-11.677%
2025-08-11	102.0000	103.930000	98.1200	98.5200	-3.704%	847,550	-10.861%
2025-08-08	110.4700	110.775000	102.1200	102.3100	-7.080%	1,273,218	-14.163%
2025-08-07	112.9900	113.660000	107.2710	110.1050	-2.510%	660,454	-20.240%
2025-08-06	112.5100	113.705000	110.7985	112.9400	+1.047%	595,359	-22.242%
2025-08-05	114.6700	114.980000	110.8800	111.7700	-2.265%	858,210	-21.428%
2025-08-04	114.1800	115.460000	113.7250	114.3600	+0.501%	341,259	-23.207%
2025-08-01	115.3100	116.495000	112.1270	113.7900	-2.502%	439,102	-22.823%
2025-07-31	117.7900	118.760000	116.1900	116.7100	-0.086%	391,963	-24.754%
2025-07-30	118.4000	118.840000	116.3700	116.8100	-1.234%	1,178,016	-24.818%
2025-07-29	119.0000	119.130000	117.2100	118.2700	+0.271%	495,435	-25.746%
2025-07-28	117.5400	118.910000	117.0200	117.9500	+0.864%	824,882	-25.545%
2025-07-25	118.2900	118.950000	116.0400	116.9400	-0.315%	423,857	-24.902%
2025-07-24	118.0000	118.000000	116.3400	117.3100	+0.051%	383,239	-25.139%
2025-07-23	117.2100	117.940000	116.0000	117.2500	+0.128%	507,436	-25.100%
2025-07-22	114.9400	118.240000	114.0100	117.1000	+2.746%	877,422	-25.004%
2025-07-21	114.9800	115.030000	113.1000	113.9700	-0.105%	526,401	-22.945%
2025-07-18	113.0000	115.410000	112.0200	114.0900	+1.350%	843,917	-23.026%
2025-07-17	112.0000	113.700000	111.2100	112.5700	+1.287%	968,296	-21.986%
2025-07-16	111.8900	112.500000	109.7200	111.1400	-0.715%	995,035	-20.983%
2025-07-15	108.7200	112.000000	107.6600	111.9400	+3.504%	896,595	-21.547%
2025-07-14	105.3100	108.660000	105.0400	108.1500	+1.113%	618,324	-18.798%
2025-07-11	110.1700	111.480000	105.8500	106.9600	-3.588%	748,680	-17.895%
2025-07-10	109.7400	113.210000	109.2400	110.9400	+0.864%	1,298,890	-20.840%
2025-07-09	109.9700	111.760000	107.3900	109.9900	+0.182%	1,252,108	-20.156%
2025-07-08	109.9500	110.641800	108.1100	109.7900	+0.265%	1,332,540	-20.011%
2025-07-07	108.7000	109.510000	106.3500	109.5000	-0.310%	808,441	-19.799%
2025-07-03	110.0000	111.763759	108.6700	109.8400	+0.974%	1,008,818	-20.047%
2025-07-02	110.0000	110.620000	106.7750	108.7800	-0.439%	2,603,472	-19.268%
2025-07-01	105.0200	109.320000	103.5100	109.2600	+1.941%	3,204,900	-19.623%
2025-06-30	108.0000	109.795000	105.7750	107.1800	-0.695%	1,529,127	-18.063%
2025-06-27	107.0000	108.630000	104.6812	107.9300	+1.286%	1,824,669	-18.632%
2025-06-26	105.0000	106.650000	103.0700	106.5600	+2.304%	1,651,831	-17.586%
2025-06-25	105.6600	106.000000	103.1100	104.1600	-1.680%	1,108,433	-15.687%
2025-06-24	102.9700	105.940000	101.7700	105.9400	+1.895%	1,890,192	-17.104%
2025-06-23	103.9300	105.377100	102.8700	103.9700	-0.402%	1,044,185	-15.533%
2025-06-20	104.8300	106.540000	103.2831	104.3900	-1.183%	1,493,448	-15.873%
2025-06-18	105.2600	106.700000	103.0000	105.6400	+0.361%	1,367,790	-16.869%
2025-06-17	102.7900	106.500000	102.7900	105.2600	-1.211%	1,267,442	-16.568%
2025-06-16	101.0000	107.000000	100.5753	106.5500	+6.348%	1,747,638	-17.579%
2025-06-13	101.4300	102.850000	99.7300	100.1900	-2.605%	1,419,860	-12.347%
2025-06-12	103.0600	103.250000	101.0200	102.8700	-0.570%	1,593,535	-14.630%
2025-06-11	102.6400	104.250000	101.2000	103.4600	+1.104%	3,447,818	-15.117%
2025-06-10	102.0000	105.280000	99.3300	102.3300	-1.785%	9,514,676	-14.180%
2025-06-09	103.2400	104.500000	101.8450	104.1900	-2.261%	2,433,145	-15.712%
2025-06-06	100.0700	108.680000	100.0000	106.6000	-6.940%	3,171,452	-17.617%
2025-06-05	114.1800	116.740000	110.3750	114.5500	-0.139%	1,648,791	-23.335%
2025-06-04	112.5000	115.700000	108.6400	114.7100	+1.379%	875,505	-23.442%
2025-06-03	111.3500	113.150000	108.6600	113.1500	+1.090%	917,588	-22.386%
2025-06-02	110.1000	112.120000	107.7200	111.9300	+1.139%	877,156	-21.540%
2025-05-30	111.0000	114.110000	109.2100	110.6700	-2.149%	480,852	-20.647%
2025-05-29	113.5000	116.790000	108.7000	113.1000	-1.925%	912,299	-22.352%
2025-05-28	123.3900	123.390000	114.2500	115.3200	-6.540%	900,925	-23.847%
2025-05-27	122.6100	124.845400	120.9300	123.3900	+0.636%	379,205	-28.827%
2025-05-23	115.2250	123.250000	113.0000	122.6100	-0.358%	394,878	-28.375%
2025-05-22	122.9900	124.750000	117.5000	123.0500	-0.364%	387,826	-28.631%
2025-05-21	126.0000	128.505000	120.0100	123.5000	-2.533%	954,073	-28.891%
2025-05-20	127.5000	130.210000	126.2500	126.7100	-2.056%	405,586	-30.692%
2025-05-19	123.5000	129.680000	122.0000	129.3700	+0.085%	257,861	-32.117%
2025-05-16	123.4200	131.330000	121.4500	129.2600	+3.383%	423,686	-32.059%
2025-05-15	123.7500	125.860000	122.9800	125.0300	-0.478%	227,205	-29.761%
2025-05-14	123.4500	126.333500	120.8250	125.6300	+2.113%	319,370	-30.096%
2025-05-13	122.1200	124.932500	120.4300	123.0300	+0.944%	321,371	-28.619%
2025-05-12	127.7600	128.575000	119.0100	121.8800	-1.884%	646,241	-27.946%
2025-05-09	117.9500	125.787800	116.0300	124.2200	+7.077%	1,011,490	-29.303%
2025-05-08	116.8200	119.000000	115.5200	116.0100	+0.060%	449,800	-24.300%
2025-05-07	114.1400	116.775000	111.1000	115.9400	+2.602%	647,551	-24.254%
2025-05-06	115.6500	116.240000	111.6600	113.0000	-4.042%	329,848	-22.283%
2025-05-05	117.6200	118.810000	115.8500	117.7600	-0.110%	213,164	-25.425%
2025-05-02	117.7700	120.010000	116.4500	117.8900	+1.743%	358,596	-25.507%
2025-05-01	117.2300	117.725000	112.6000	115.8700	+0.225%	422,722	-24.208%
2025-04-30	116.0300	116.510000	113.0100	115.6100	-3.044%	346,358	-24.038%
2025-04-29	119.0000	120.070000	115.9800	119.2400	-0.084%	334,597	-26.350%
2025-04-28	125.0600	125.643000	119.0000	119.3400	-4.810%	518,973	-26.412%
2025-04-25	126.3700	126.620000	123.9901	125.3700	-0.492%	213,592	-29.951%
2025-04-24	122.1400	127.240000	120.4814	125.9900	+4.098%	791,704	-30.296%
2025-04-23	123.1900	128.156200	118.6700	121.0300	+0.365%	440,020	-27.439%
2025-04-22	119.7800	121.400000	116.6100	120.5900	+2.447%	454,290	-27.175%
2025-04-21	119.1500	121.269900	114.8100	117.7100	-1.818%	289,859	-25.393%
2025-04-17	119.8900	122.210000	111.0600	119.8900	+1.895%	616,482	-26.750%
2025-04-16	114.6200	123.482600	113.0700	117.6600	+1.791%	984,289	-25.361%
2025-04-15	106.2900	116.389900	106.2900	115.5900	+9.699%	713,777	-24.025%
2025-04-14	103.2800	106.000000	100.6400	105.3700	+4.440%	228,957	-16.656%
2025-04-11	98.7800	102.075000	96.7000	100.8900	+3.128%	292,636	-12.955%
2025-04-10	97.8300	99.300000	94.0650	97.8300	-0.235%	248,405	-10.232%
2025-04-09	88.0000	99.349900	86.5700	98.0600	+10.403%	570,030	-10.443%
2025-04-08	94.1900	94.190000	86.9500	88.8200	+1.162%	524,230	-1.126%
2025-04-07	81.4800	90.300000	80.2304	87.8000	+3.209%	877,182	+0.023%
2025-04-04	85.9000	87.310000	82.5100	85.0700	-5.373%	616,997	+3.233%
2025-04-03	94.6800	96.625000	89.7550	89.9000	-8.387%	579,487	-2.314%
2025-04-02	93.8200	99.999900	93.8200	98.1300	+3.295%	309,586	-10.506%
2025-04-01	94.5600	95.560000	93.1575	95.0000	-0.116%	846,483	-7.558%
2025-03-31	94.5500	96.130000	92.9901	95.1100	-0.304%	467,196	-7.665%
2025-03-28	94.3800	96.120000	93.6400	95.4000	+0.273%	499,218	-7.945%
2025-03-27	98.0900	98.420000	94.9300	95.1400	-3.617%	292,848	-7.694%
2025-03-26	96.8000	99.300000	95.6550	98.7100	+1.899%	589,319	-11.032%
2025-03-25	95.0000	98.115000	93.9350	96.8700	+2.011%	213,763	-9.342%
2025-03-24	95.1900	97.000000	94.3736	94.9600	+0.529%	257,180	-7.519%
2025-03-21	93.8800	95.210000	92.5100	94.4600	+0.361%	1,130,204	-7.029%
2025-03-20	94.0000	95.590000	92.7400	94.1200	-1.207%	632,249	-6.694%
2025-03-19	95.0100	96.255000	93.6320	95.2700	-0.241%	424,754	-7.820%
2025-03-18	96.4600	97.440000	94.0000	95.5000	-2.551%	537,560	-8.042%

.dark-mode .Scg16Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Scg16Z{ color: #333333; background-color: white; border: 2px solid #333333; }TTANServiceTitan, Inc. Class A Common Stockstock NASDAQ

TTAN
ServiceTitan, Inc. Class A Common Stock
stock NASDAQ