ServiceTitan, Inc. - Class A Common Stock (TTAN)

Historical Prices For ServiceTitan, Inc. - Class A Common Stock (TTAN)

Date Range:

2025-05-28 - 2025-08-28

Date	Open	High	Low	Close	Volume	Adjusted Close
8/27/2025	103.12	105.69	102.86	105.54	605,914	105.54
8/26/2025	101.76	104.81	101.63	102.58	1,280,007	102.58
8/25/2025	104.14	105.48	101.71	101.76	488,888	101.76
8/22/2025	104.36	106.78	103.82	104.82	494,367	104.82
8/21/2025	102.25	104.56	101.83	103.88	624,712	103.88
8/20/2025	104.81	105.06	101.84	102.55	569,269	102.55
8/19/2025	107.00	107.81	103.94	103.98	650,311	103.98
8/18/2025	106.56	108.33	104.25	107.24	923,926	107.24
8/15/2025	101.62	104.36	101.54	103.70	663,472	103.70
8/14/2025	101.69	102.37	100.00	101.62	721,067	101.62
8/13/2025	100.15	102.56	98.25	102.49	521,659	102.49
8/12/2025	98.75	100.63	97.36	99.43	509,363	99.43
8/11/2025	102.00	103.93	98.12	98.52	847,548	98.52
8/08/2025	110.47	110.78	102.12	102.31	1,273,218	102.31
8/07/2025	112.99	113.66	107.27	110.11	660,204	110.11
8/06/2025	112.51	113.70	110.80	112.94	595,352	112.94
8/05/2025	114.67	114.98	110.88	111.77	858,210	111.77
8/04/2025	114.18	115.46	113.72	114.36	341,258	114.36
8/01/2025	115.31	116.50	112.13	113.79	439,102	113.79
7/31/2025	117.79	118.76	116.19	116.71	391,963	116.71
7/30/2025	118.40	118.84	116.37	116.81	1,177,986	116.81
7/29/2025	119.00	119.13	117.21	118.27	495,435	118.27
7/28/2025	117.54	118.91	117.02	117.95	824,881	117.95
7/25/2025	118.29	118.95	116.04	116.94	423,857	116.94
7/24/2025	118.00	118.00	116.34	117.31	383,239	117.31
7/23/2025	117.21	117.94	116.00	117.25	507,436	117.25
7/22/2025	114.94	118.24	114.01	117.10	877,366	117.10
7/21/2025	114.98	115.03	113.10	113.97	526,401	113.97
7/18/2025	113.00	115.41	112.02	114.09	843,917	114.09
7/17/2025	112.00	113.70	111.21	112.57	968,546	112.57
7/16/2025	111.89	112.50	109.72	111.14	995,024	111.14
7/15/2025	108.72	112.00	107.66	111.94	896,587	111.94
7/14/2025	105.31	108.66	105.04	108.15	618,324	108.15
7/11/2025	110.17	111.48	105.85	106.96	748,681	106.96
7/10/2025	109.74	113.21	109.24	110.94	1,298,754	110.94
7/09/2025	109.97	111.76	107.39	109.99	1,251,780	109.99
7/08/2025	109.95	110.64	108.11	109.79	1,332,439	109.79
7/07/2025	108.70	109.51	106.35	109.50	808,441	109.50
7/03/2025	110.00	111.76	108.67	109.84	1,008,818	109.84
7/02/2025	110.00	110.62	106.78	108.78	2,603,459	108.78
7/01/2025	105.02	109.32	103.51	109.26	3,204,901	109.26
6/30/2025	108.00	109.80	105.78	107.18	1,528,602	107.18
6/27/2025	107.00	108.63	104.68	107.93	1,824,669	107.93
6/26/2025	105.00	106.65	103.07	106.56	1,651,831	106.56
6/25/2025	105.66	106.00	103.11	104.16	1,108,433	104.16
6/24/2025	102.97	105.94	101.77	105.94	1,890,040	105.94
6/23/2025	103.93	105.38	102.87	103.97	1,044,178	103.97
6/20/2025	104.83	106.54	103.28	104.39	1,493,448	104.39
6/18/2025	105.26	106.70	103.00	105.64	1,367,790	105.64
6/17/2025	102.79	106.50	102.79	105.26	1,267,442	105.26
6/16/2025	101.00	107.00	100.58	106.55	1,747,621	106.55
6/13/2025	101.43	102.85	99.73	100.19	1,419,860	100.19
6/12/2025	103.06	103.25	101.02	102.87	1,593,535	102.87
6/11/2025	102.64	104.25	101.20	103.46	3,447,819	103.46
6/10/2025	102.00	105.28	99.33	102.33	9,499,595	102.33
6/09/2025	103.24	104.50	101.84	104.19	2,433,137	104.19
6/06/2025	100.07	108.68	100.00	106.60	3,171,453	106.60
6/05/2025	114.18	116.74	110.38	114.55	1,643,857	114.55
6/04/2025	112.50	115.70	108.64	114.71	875,447	114.71
6/03/2025	111.35	113.15	108.66	113.15	917,588	113.15
6/02/2025	110.10	112.12	107.72	111.93	877,156	111.93
5/30/2025	111.00	114.11	109.21	110.67	480,852	110.67
5/29/2025	113.50	116.79	108.70	113.10	912,299	113.10
5/28/2025	123.39	123.39	114.25	115.32	900,925	115.32