ServiceTitan, Inc. Class A Common Stock (TTAN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 87.56 | 88.63 | 85.44 | 85.83 | +0.28% | 1,069,300 |
| 2026-08-06 | 82.24 | 86.14 | 81.53 | 85.59 | -1.05% | 654,000 |
| 2026-08-05 | 88.00 | 88.00 | 85.32 | 86.50 | +0.30% | 822,700 |
| 2026-08-04 | 81.94 | 86.39 | 81.42 | 86.24 | +3.44% | 1,331,700 |
| 2026-08-03 | 85.80 | 88.14 | 83.25 | 83.37 | +0.37% | 973,600 |
| 2026-07-31 | 79.04 | 83.67 | 78.56 | 83.06 | +3.99% | 1,358,200 |
| 2026-07-30 | 82.09 | 82.34 | 77.50 | 79.87 | -5.17% | 1,608,700 |
| 2026-07-29 | 77.73 | 85.66 | 77.63 | 84.22 | +7.44% | 3,169,800 |
| 2026-07-28 | 76.68 | 81.41 | 76.01 | 78.39 | +4.63% | 1,126,200 |
| 2026-07-27 | 72.58 | 77.46 | 71.60 | 74.92 | +6.30% | 1,390,200 |
| 2026-07-24 | 70.80 | 72.50 | 69.04 | 70.48 | +2.04% | 668,000 |
| 2026-07-23 | 70.45 | 70.69 | 67.11 | 69.07 | -1.19% | 993,700 |
| 2026-07-22 | 72.76 | 73.24 | 67.70 | 69.90 | -4.19% | 1,544,500 |
| 2026-07-21 | 77.05 | 79.38 | 72.83 | 72.96 | -8.18% | 1,291,200 |
| 2026-07-20 | 74.75 | 81.35 | 74.20 | 79.46 | +4.55% | 2,372,200 |
| 2026-07-17 | 74.03 | 77.68 | 73.51 | 76.00 | +0.66% | 1,218,400 |
| 2026-07-16 | 78.85 | 79.84 | 75.42 | 75.50 | -3.64% | 1,667,300 |
| 2026-07-15 | 81.33 | 82.30 | 77.99 | 78.35 | -2.17% | 1,226,200 |
| 2026-07-14 | 76.64 | 81.75 | 75.69 | 80.09 | -0.32% | 1,428,200 |
| 2026-07-13 | 78.76 | 81.40 | 78.12 | 80.35 | +3.42% | 772,400 |
| 2026-07-10 | 81.00 | 81.52 | 77.10 | 77.69 | -2.20% | 662,000 |
| 2026-07-09 | 74.95 | 80.05 | 74.00 | 79.44 | +1.83% | 1,526,200 |
| 2026-07-08 | 78.42 | 79.34 | 76.88 | 78.01 | -2.12% | 1,203,500 |
| 2026-07-07 | 79.68 | 82.62 | 78.59 | 79.70 | +2.46% | 2,270,900 |
| 2026-07-06 | 76.40 | 79.13 | 75.12 | 77.79 | -0.66% | 1,193,300 |
| 2026-07-02 | 74.07 | 78.93 | 73.21 | 78.31 | +5.77% | 1,411,800 |
| 2026-07-01 | 71.96 | 76.18 | 71.42 | 74.03 | +4.70% | 1,395,500 |
| 2026-06-30 | 69.46 | 70.91 | 68.38 | 70.71 | +0.73% | 1,552,300 |
| 2026-06-29 | 69.31 | 70.91 | 68.49 | 70.20 | +1.45% | 1,595,900 |
| 2026-06-26 | 63.78 | 70.09 | 63.78 | 69.20 | +9.15% | 11,154,500 |
| 2026-06-25 | 61.71 | 64.43 | 60.51 | 63.40 | -2.51% | 1,457,000 |
| 2026-06-24 | 64.00 | 66.58 | 63.42 | 65.03 | +1.31% | 1,033,600 |
| 2026-06-23 | 63.52 | 64.31 | 61.74 | 64.19 | +2.59% | 1,277,100 |
| 2026-06-22 | 63.28 | 66.38 | 61.40 | 62.57 | -2.58% | 1,057,100 |
| 2026-06-18 | 61.58 | 64.51 | 60.55 | 64.23 | +2.85% | 1,699,400 |
| 2026-06-17 | 65.44 | 67.50 | 61.77 | 62.45 | -6.19% | 1,682,200 |
| 2026-06-16 | 68.19 | 69.50 | 66.09 | 66.57 | -3.24% | 1,371,400 |
| 2026-06-15 | 66.77 | 68.87 | 66.27 | 68.80 | +3.04% | 1,092,000 |
| 2026-06-12 | 67.94 | 68.34 | 65.25 | 66.77 | -2.15% | 963,700 |
| 2026-06-11 | 69.54 | 71.08 | 68.04 | 68.24 | -4.41% | 1,666,700 |
| 2026-06-10 | 69.00 | 72.95 | 68.45 | 71.39 | +0.96% | 1,470,800 |
| 2026-06-09 | 70.98 | 73.50 | 68.60 | 70.71 | -3.07% | 1,798,900 |
| 2026-06-08 | 77.25 | 78.78 | 72.41 | 72.95 | -5.75% | 2,180,100 |
| 2026-06-05 | 83.05 | 84.09 | 75.55 | 77.40 | +4.13% | 4,697,500 |
| 2026-06-04 | 73.65 | 76.81 | 73.21 | 74.33 | +2.34% | 3,039,000 |
| 2026-06-03 | 74.19 | 74.19 | 70.91 | 72.63 | -3.17% | 2,355,300 |
| 2026-06-02 | 72.61 | 75.18 | 70.41 | 75.01 | -3.44% | 1,610,700 |
| 2026-06-01 | 74.86 | 78.43 | 72.90 | 77.68 | +7.35% | 2,130,900 |
| 2026-05-29 | 66.65 | 72.72 | 66.50 | 72.36 | +9.99% | 1,830,900 |
| 2026-05-28 | 64.29 | 67.92 | 63.00 | 65.79 | +3.95% | 1,976,200 |
| 2026-05-27 | 62.03 | 64.83 | 61.62 | 63.29 | +0.92% | 965,800 |
| 2026-05-26 | 63.00 | 66.02 | 62.24 | 62.71 | -0.73% | 1,263,500 |
| 2026-05-22 | 61.61 | 63.82 | 61.57 | 63.17 | +3.00% | 707,800 |
| 2026-05-21 | 61.24 | 62.69 | 60.20 | 61.33 | -2.31% | 739,900 |
| 2026-05-20 | 61.19 | 63.19 | 59.65 | 62.78 | +0.53% | 743,600 |
| 2026-05-19 | 64.00 | 64.54 | 62.16 | 62.45 | -0.11% | 1,275,900 |
| 2026-05-18 | 58.41 | 63.09 | 58.40 | 62.52 | +6.84% | 1,675,700 |
| 2026-05-15 | 57.57 | 59.69 | 57.12 | 58.52 | +2.40% | 1,212,000 |
| 2026-05-14 | 56.43 | 58.29 | 55.43 | 57.15 | +1.76% | 1,662,400 |
| 2026-05-13 | 57.12 | 57.12 | 54.17 | 56.16 | -2.33% | 1,575,100 |
| 2026-05-12 | 60.35 | 60.88 | 57.38 | 57.50 | -4.63% | 1,562,500 |
| 2026-05-11 | 62.94 | 64.12 | 59.08 | 60.29 | -4.36% | 1,033,500 |
| 2026-05-08 | 64.00 | 64.00 | 61.38 | 63.04 | -3.46% | 754,000 |
| 2026-05-07 | 64.55 | 68.49 | 64.34 | 65.30 | +3.91% | 1,307,400 |
| 2026-05-06 | 62.63 | 63.39 | 60.52 | 62.84 | -1.68% | 820,000 |
| 2026-05-05 | 64.00 | 64.02 | 61.40 | 63.91 | +0.15% | 649,900 |
| 2026-05-04 | 62.11 | 64.85 | 60.65 | 63.82 | +3.40% | 995,700 |
| 2026-05-01 | 62.03 | 64.44 | 59.45 | 61.72 | +3.80% | 1,261,900 |
| 2026-04-30 | 59.25 | 60.66 | 57.65 | 59.46 | -0.70% | 907,000 |
| 2026-04-29 | 60.41 | 60.91 | 58.86 | 59.88 | -1.32% | 631,800 |
| 2026-04-28 | 60.69 | 62.94 | 59.83 | 60.68 | +0.66% | 988,500 |
| 2026-04-27 | 62.23 | 63.50 | 59.57 | 60.28 | -3.80% | 837,200 |
| 2026-04-24 | 61.80 | 62.81 | 59.55 | 62.66 | +2.84% | 943,500 |
| 2026-04-23 | 61.13 | 61.45 | 58.25 | 60.93 | -5.67% | 1,422,000 |
| 2026-04-22 | 64.99 | 65.50 | 63.10 | 64.59 | +0.76% | 737,500 |
| 2026-04-21 | 66.50 | 68.08 | 63.32 | 64.10 | -3.29% | 1,201,500 |
| 2026-04-20 | 64.30 | 66.48 | 63.88 | 66.28 | +3.06% | 1,410,300 |
| 2026-04-17 | 64.61 | 65.39 | 63.15 | 64.31 | +2.26% | 1,305,800 |
| 2026-04-16 | 63.16 | 64.42 | 61.80 | 62.89 | +1.55% | 1,037,700 |
| 2026-04-15 | 57.81 | 62.47 | 57.01 | 61.93 | +8.00% | 1,180,800 |
| 2026-04-14 | 58.16 | 59.62 | 56.39 | 57.34 | -0.02% | 1,344,800 |
| 2026-04-13 | 55.41 | 59.16 | 55.30 | 57.35 | +3.73% | 1,553,300 |
| 2026-04-10 | 58.61 | 59.09 | 55.23 | 55.29 | -5.91% | 1,046,400 |
| 2026-04-09 | 61.54 | 62.05 | 57.80 | 58.76 | -5.41% | 1,201,600 |
| 2026-04-08 | 65.41 | 65.74 | 61.97 | 62.12 | -1.24% | 792,500 |
| 2026-04-07 | 62.57 | 63.70 | 61.87 | 62.90 | -0.17% | 570,300 |
| 2026-04-06 | 62.67 | 63.45 | 61.20 | 63.01 | +0.13% | 587,200 |
| 2026-04-02 | 61.49 | 64.50 | 60.77 | 62.93 | +0.80% | 696,400 |
| 2026-04-01 | 63.88 | 64.10 | 61.00 | 62.43 | -1.62% | 695,600 |
| 2026-03-31 | 62.81 | 64.16 | 60.44 | 63.46 | +4.63% | 1,261,200 |
| 2026-03-30 | 60.67 | 62.00 | 59.65 | 60.65 | +0.43% | 884,400 |
| 2026-03-27 | 62.14 | 62.14 | 59.83 | 60.39 | -4.23% | 717,400 |
| 2026-03-26 | 62.10 | 65.95 | 61.51 | 63.06 | -0.03% | 869,700 |
| 2026-03-25 | 65.67 | 66.57 | 62.03 | 63.08 | -2.67% | 893,400 |
| 2026-03-24 | 68.15 | 68.15 | 64.35 | 64.81 | -3.63% | 1,241,000 |
| 2026-03-23 | 66.88 | 69.95 | 66.50 | 67.25 | -0.72% | 1,163,400 |
| 2026-03-20 | 68.00 | 68.85 | 65.75 | 67.74 | -1.12% | 1,280,900 |
| 2026-03-19 | 67.92 | 70.75 | 67.30 | 68.51 | -0.33% | 897,100 |
| 2026-03-18 | 68.83 | 70.48 | 68.16 | 68.74 | -1.28% | 1,109,900 |
| 2026-03-17 | 68.66 | 74.34 | 68.66 | 69.63 | -1.81% | 1,119,000 |
| 2026-03-16 | 70.60 | 71.52 | 68.22 | 70.91 | +0.16% | 1,463,000 |
| 2026-03-13 | 75.65 | 75.65 | 68.32 | 70.80 | -6.41% | 3,284,800 |
| 2026-03-12 | 78.54 | 79.72 | 73.10 | 75.65 | -3.62% | 2,966,000 |
| 2026-03-11 | 78.76 | 79.80 | 76.52 | 78.49 | +0.76% | 834,500 |
| 2026-03-10 | 80.79 | 80.79 | 76.30 | 77.90 | -3.43% | 1,167,755 |
| 2026-03-09 | 81.91 | 82.47 | 79.34 | 80.67 | -2.75% | 1,093,692 |
| 2026-03-06 | 78.91 | 83.45 | 77.23 | 82.95 | +5.99% | 1,429,900 |
| 2026-03-05 | 77.32 | 80.40 | 76.94 | 78.26 | +1.37% | 1,472,500 |
| 2026-03-04 | 75.47 | 78.30 | 74.83 | 77.20 | +1.87% | 1,198,000 |
| 2026-03-03 | 72.75 | 76.27 | 71.00 | 75.78 | +1.47% | 960,600 |
| 2026-03-02 | 70.33 | 75.29 | 70.33 | 74.68 | +3.16% | 1,455,100 |
| 2026-02-27 | 72.00 | 73.00 | 69.10 | 72.39 | -1.59% | 2,009,800 |
| 2026-02-26 | 67.37 | 73.86 | 66.82 | 73.56 | +11.27% | 2,263,200 |
| 2026-02-25 | 64.39 | 66.59 | 62.26 | 66.11 | +2.85% | 1,201,300 |
| 2026-02-24 | 63.00 | 67.78 | 62.75 | 64.28 | +2.47% | 1,551,300 |
| 2026-02-23 | 65.55 | 65.58 | 62.17 | 62.73 | -5.73% | 1,901,800 |
| 2026-02-20 | 65.81 | 68.96 | 65.04 | 66.54 | -0.66% | 1,978,600 |
| 2026-02-19 | 64.40 | 67.48 | 64.00 | 66.98 | +4.54% | 1,752,900 |
| 2026-02-18 | 61.00 | 65.40 | 60.43 | 64.07 | +5.03% | 1,634,300 |
| 2026-02-17 | 62.00 | 62.76 | 59.60 | 61.00 | -2.77% | 969,700 |
| 2026-02-13 | 61.46 | 63.73 | 61.00 | 62.74 | +2.55% | 1,849,000 |
| 2026-02-12 | 61.03 | 61.58 | 58.01 | 61.18 | +0.72% | 2,288,100 |
| 2026-02-11 | 63.60 | 64.66 | 58.14 | 60.74 | -6.06% | 2,569,200 |
| 2026-02-10 | 63.53 | 66.14 | 63.52 | 64.66 | +2.67% | 1,706,300 |
| 2026-02-09 | 63.70 | 64.98 | 62.57 | 62.98 | -1.19% | 1,570,400 |
| 2026-02-06 | 62.90 | 65.00 | 60.90 | 63.74 | +4.00% | 1,730,300 |
| 2026-02-05 | 63.55 | 67.14 | 60.57 | 61.29 | -4.61% | 3,037,400 |
| 2026-02-04 | 65.84 | 67.01 | 61.78 | 64.25 | -4.83% | 3,251,700 |
| 2026-02-03 | 72.52 | 72.99 | 65.85 | 67.51 | -9.32% | 3,925,600 |
| 2026-02-02 | 78.34 | 79.31 | 73.99 | 74.45 | -4.97% | 1,833,600 |
| 2026-01-30 | 81.25 | 82.57 | 77.41 | 78.34 | -3.32% | 1,348,400 |
| 2026-01-29 | 90.12 | 90.50 | 79.10 | 81.03 | -11.51% | 1,982,800 |
| 2026-01-28 | 93.01 | 94.73 | 91.27 | 91.57 | -0.16% | 688,300 |
| 2026-01-27 | 94.42 | 95.00 | 90.73 | 91.72 | -2.79% | 798,400 |
| 2026-01-26 | 92.24 | 94.49 | 91.56 | 94.35 | +2.01% | 965,000 |
| 2026-01-23 | 90.45 | 92.74 | 89.67 | 92.49 | +2.18% | 1,304,200 |
| 2026-01-22 | 88.69 | 91.01 | 88.50 | 90.52 | +2.82% | 1,448,000 |
| 2026-01-21 | 90.20 | 92.01 | 87.08 | 88.04 | -1.73% | 1,393,500 |
| 2026-01-20 | 92.48 | 93.80 | 89.31 | 89.59 | -1.31% | 2,241,500 |
| 2026-01-16 | 90.49 | 92.78 | 88.11 | 90.78 | +0.74% | 994,800 |
| 2026-01-15 | 96.37 | 97.39 | 89.77 | 90.11 | -7.09% | 1,296,800 |
| 2026-01-14 | 100.44 | 101.11 | 96.00 | 96.99 | -4.45% | 992,200 |
| 2026-01-13 | 103.08 | 104.08 | 99.08 | 101.51 | -4.54% | 1,206,600 |
| 2026-01-12 | 108.81 | 109.95 | 106.02 | 106.34 | -2.65% | 597,200 |
| 2026-01-09 | 104.81 | 109.66 | 102.96 | 109.23 | +4.88% | 738,100 |
| 2026-01-08 | 105.80 | 106.07 | 102.79 | 104.15 | -1.50% | 617,900 |
| 2026-01-07 | 101.83 | 106.47 | 101.80 | 105.74 | +3.89% | 568,000 |
| 2026-01-06 | 99.13 | 101.81 | 97.28 | 101.78 | +2.30% | 734,536 |
| 2026-01-05 | 101.67 | 103.69 | 98.15 | 99.49 | -2.07% | 954,304 |
| 2026-01-02 | 106.09 | 107.25 | 101.43 | 101.59 | -4.61% | 1,234,000 |
| 2025-12-31 | 107.07 | 107.76 | 106.13 | 106.50 | -0.63% | 585,500 |
| 2025-12-30 | 107.24 | 108.45 | 106.78 | 107.18 | -0.67% | 628,100 |
| 2025-12-29 | 107.72 | 109.44 | 107.40 | 107.90 | +0.18% | 477,600 |
| 2025-12-26 | 108.21 | 109.00 | 106.49 | 107.71 | -0.43% | 347,200 |
| 2025-12-24 | 109.49 | 109.97 | 107.55 | 108.18 | -1.57% | 218,100 |
| 2025-12-23 | 110.39 | 111.36 | 109.05 | 109.90 | -0.37% | 537,700 |
| 2025-12-22 | 107.68 | 110.53 | 107.38 | 110.31 | +1.54% | 928,000 |
| 2025-12-19 | 107.49 | 109.98 | 107.04 | 108.64 | +1.03% | 1,622,300 |
| 2025-12-18 | 106.15 | 108.86 | 104.63 | 107.53 | +1.55% | 908,600 |
| 2025-12-17 | 104.80 | 109.15 | 104.39 | 105.89 | +0.73% | 1,491,400 |
| 2025-12-16 | 101.98 | 106.03 | 101.89 | 105.12 | +1.95% | 891,700 |
| 2025-12-15 | 104.17 | 104.34 | 101.79 | 103.11 | -0.92% | 952,900 |
| 2025-12-12 | 106.04 | 106.89 | 103.34 | 104.07 | -1.85% | 880,900 |
| 2025-12-11 | 106.99 | 109.15 | 105.62 | 106.03 | -0.88% | 1,071,400 |
| 2025-12-10 | 108.04 | 109.37 | 106.48 | 106.97 | -1.88% | 1,409,900 |
| 2025-12-09 | 106.97 | 109.77 | 103.88 | 109.02 | +0.91% | 2,244,993 |
| 2025-12-08 | 106.00 | 110.33 | 103.07 | 108.04 | +2.31% | 2,210,683 |
| 2025-12-05 | 97.24 | 110.94 | 95.00 | 105.60 | +10.47% | 4,686,600 |
| 2025-12-04 | 93.43 | 97.10 | 93.06 | 95.59 | +2.44% | 1,995,100 |
| 2025-12-03 | 90.04 | 94.16 | 89.95 | 93.31 | +3.59% | 998,700 |
| 2025-12-02 | 89.35 | 90.93 | 89.00 | 90.08 | +1.60% | 655,000 |
| 2025-12-01 | 89.00 | 90.69 | 88.36 | 88.66 | -0.78% | 899,500 |
| 2025-11-28 | 89.05 | 90.75 | 88.36 | 89.36 | +0.73% | 368,900 |
| 2025-11-26 | 89.33 | 90.65 | 88.50 | 88.71 | -0.87% | 555,800 |
| 2025-11-25 | 88.70 | 90.00 | 86.95 | 89.49 | +0.67% | 825,000 |
| 2025-11-24 | 87.75 | 89.16 | 86.84 | 88.89 | +2.47% | 1,141,600 |
| 2025-11-21 | 85.18 | 87.77 | 84.14 | 86.75 | +1.89% | 890,000 |
| 2025-11-20 | 87.37 | 88.09 | 83.94 | 85.14 | -1.30% | 1,034,300 |
| 2025-11-19 | 85.96 | 87.12 | 85.22 | 86.26 | +0.26% | 426,900 |
| 2025-11-18 | 84.54 | 86.48 | 83.48 | 86.04 | +1.26% | 700,800 |
| 2025-11-17 | 88.14 | 88.96 | 84.70 | 84.97 | -4.89% | 583,100 |
| 2025-11-14 | 88.60 | 90.64 | 87.10 | 89.34 | +0.39% | 423,000 |
| 2025-11-13 | 93.26 | 94.41 | 88.73 | 88.99 | -4.30% | 634,300 |
| 2025-11-12 | 92.24 | 93.98 | 90.91 | 92.99 | +1.16% | 1,579,000 |
| 2025-11-11 | 94.00 | 94.17 | 90.77 | 91.92 | -3.27% | 1,047,300 |
| 2025-11-10 | 94.34 | 95.95 | 92.91 | 95.03 | +0.83% | 813,500 |
| 2025-11-07 | 91.30 | 94.32 | 90.50 | 94.25 | +2.41% | 525,100 |
| 2025-11-06 | 91.91 | 92.50 | 89.00 | 92.03 | +0.27% | 845,800 |
| 2025-11-05 | 92.13 | 92.59 | 90.91 | 91.79 | -0.37% | 275,400 |
| 2025-11-04 | 94.04 | 94.34 | 91.82 | 92.13 | -2.80% | 457,700 |
| 2025-11-03 | 94.44 | 95.08 | 91.73 | 94.78 | +0.45% | 486,800 |
| 2025-10-31 | 96.60 | 96.85 | 93.51 | 94.36 | -1.49% | 1,033,300 |
| 2025-10-30 | 95.69 | 98.12 | 95.00 | 95.79 | -0.60% | 318,800 |
| 2025-10-29 | 99.10 | 99.10 | 95.49 | 96.37 | -3.44% | 406,000 |
| 2025-10-28 | 99.97 | 100.47 | 98.50 | 99.80 | -0.20% | 417,500 |
| 2025-10-27 | 99.41 | 100.98 | 98.74 | 100.00 | +1.56% | 524,300 |
| 2025-10-24 | 100.00 | 101.27 | 98.42 | 98.46 | +0.04% | 760,500 |
| 2025-10-23 | 94.85 | 98.63 | 93.62 | 98.42 | +3.83% | 828,800 |
| 2025-10-22 | 96.60 | 96.60 | 94.09 | 94.79 | -1.75% | 534,300 |
| 2025-10-21 | 94.00 | 97.20 | 93.35 | 96.48 | +3.19% | 720,500 |
| 2025-10-20 | 92.69 | 93.78 | 92.18 | 93.50 | +1.09% | 448,200 |
| 2025-10-17 | 91.19 | 93.20 | 90.59 | 92.49 | -0.22% | 757,700 |
| 2025-10-16 | 95.26 | 96.06 | 92.41 | 92.69 | -1.68% | 623,400 |
| 2025-10-15 | 96.65 | 96.75 | 93.50 | 94.27 | -2.82% | 1,063,300 |
| 2025-10-14 | 94.19 | 97.65 | 93.35 | 97.01 | +1.04% | 676,100 |
| 2025-10-13 | 99.11 | 99.95 | 95.92 | 96.01 | -2.63% | 753,400 |
| 2025-10-10 | 101.49 | 102.13 | 98.55 | 98.60 | -2.86% | 632,600 |
| 2025-10-09 | 100.25 | 102.00 | 99.00 | 101.50 | +2.23% | 714,700 |
| 2025-10-08 | 100.58 | 101.47 | 98.90 | 99.29 | -0.11% | 788,800 |
| 2025-10-07 | 101.36 | 101.89 | 97.68 | 99.40 | -1.72% | 551,000 |
| 2025-10-06 | 102.90 | 103.43 | 100.95 | 101.14 | -0.53% | 713,100 |
| 2025-10-03 | 103.43 | 104.00 | 100.78 | 101.67 | -2.00% | 791,000 |
| 2025-10-02 | 101.67 | 104.88 | 101.28 | 103.75 | +2.05% | 1,121,200 |
| 2025-10-01 | 101.14 | 102.56 | 98.67 | 101.67 | +0.83% | 1,806,200 |
| 2025-09-30 | 103.36 | 104.47 | 97.68 | 100.83 | -2.10% | 1,696,800 |
| 2025-09-29 | 105.73 | 107.00 | 102.88 | 102.99 | -1.99% | 881,700 |
| 2025-09-26 | 104.80 | 105.38 | 102.70 | 105.08 | +1.50% | 803,200 |
| 2025-09-25 | 103.10 | 104.57 | 101.14 | 103.53 | -0.31% | 1,115,300 |
| 2025-09-24 | 108.00 | 108.26 | 103.82 | 103.85 | -3.80% | 959,300 |
| 2025-09-23 | 111.12 | 111.33 | 106.50 | 107.95 | -2.55% | 1,917,700 |
| 2025-09-22 | 114.86 | 115.92 | 109.44 | 110.78 | -4.07% | 1,917,700 |
| 2025-09-19 | 119.45 | 119.60 | 114.90 | 115.48 | -1.43% | 6,291,600 |
| 2025-09-18 | 113.76 | 117.75 | 110.91 | 117.16 | +2.78% | 3,009,900 |
| 2025-09-17 | 117.19 | 118.00 | 113.59 | 113.99 | -2.78% | 2,207,000 |
| 2025-09-16 | 115.99 | 117.50 | 114.50 | 117.25 | +1.30% | 1,379,600 |
| 2025-09-15 | 113.89 | 116.71 | 112.58 | 115.75 | +2.10% | 773,100 |
| 2025-09-12 | 116.96 | 118.00 | 113.16 | 113.37 | -3.15% | 840,800 |
| 2025-09-11 | 115.00 | 117.59 | 114.55 | 117.06 | +2.27% | 1,018,700 |
| 2025-09-10 | 119.24 | 119.24 | 114.23 | 114.46 | -4.31% | 1,158,000 |
| 2025-09-09 | 117.18 | 119.99 | 115.72 | 119.62 | +0.50% | 2,697,600 |
| 2025-09-08 | 115.00 | 119.43 | 114.80 | 119.02 | +4.41% | 2,741,400 |
| 2025-09-05 | 112.17 | 114.76 | 107.71 | 113.99 | +13.64% | 3,614,500 |
| 2025-09-04 | 102.59 | 103.83 | 99.84 | 100.31 | -2.44% | 2,495,300 |
| 2025-09-03 | 102.67 | 103.73 | 101.58 | 102.82 | -0.16% | 774,000 |
| 2025-09-02 | 105.22 | 105.44 | 102.71 | 102.98 | -3.96% | 706,600 |
| 2025-08-29 | 107.99 | 108.90 | 106.26 | 107.23 | -0.73% | 688,800 |
| 2025-08-28 | 107.03 | 109.70 | 107.03 | 108.02 | +2.35% | 975,900 |
| 2025-08-27 | 103.12 | 105.69 | 102.86 | 105.54 | +2.89% | 605,900 |
| 2025-08-26 | 101.76 | 104.81 | 101.63 | 102.58 | +0.81% | 1,280,000 |
| 2025-08-25 | 104.14 | 105.48 | 101.71 | 101.76 | -2.92% | 488,900 |
| 2025-08-22 | 104.36 | 106.78 | 103.82 | 104.82 | +0.90% | 494,400 |
| 2025-08-21 | 102.25 | 104.56 | 101.83 | 103.88 | +1.30% | 624,700 |
| 2025-08-20 | 104.81 | 105.06 | 101.84 | 102.55 | -1.38% | 569,300 |
| 2025-08-19 | 107.00 | 107.81 | 103.94 | 103.98 | -3.04% | 650,300 |
| 2025-08-18 | 106.56 | 108.33 | 104.25 | 107.24 | +3.41% | 923,900 |
| 2025-08-15 | 101.62 | 104.36 | 101.54 | 103.70 | +2.05% | 663,500 |
| 2025-08-14 | 101.69 | 102.37 | 100.00 | 101.62 | -0.85% | 721,100 |
| 2025-08-13 | 100.15 | 102.56 | 98.25 | 102.49 | +3.08% | 521,600 |
| 2025-08-12 | 98.75 | 100.63 | 97.36 | 99.43 | +0.92% | 508,800 |
| 2025-08-11 | 102.00 | 103.93 | 98.12 | 98.52 | -3.70% | 847,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+32.50%). Worst month: Jan (-10.82%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ServiceTitan, Inc. Class A Common Stock's (TTAN) latest close?
85.83 on 2026-08-07, from the Closelook data lake's daily price record.
What is TTAN's 52-week high and low?
119.99 high and 54.17 low over the trailing 52 weeks, as of 2026-08-07.
What is ServiceTitan, Inc. Class A Common Stock's strongest and weakest month historically?
Historically, TTAN's strongest calendar month has been Dec (average +32.50%) and its weakest Jan (average -10.82%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 414 daily bars in the Closelook data lake.