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

103.63Last Price

-0.38 (-0.37%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	104.00	105.13	101.69	103.63	248,222	103.63
2/04/2025	103.91	106.98	103.00	104.01	188,589	104.01
2/03/2025	100.00	104.17	99.00	103.22	126,287	103.22
1/31/2025	100.83	104.28	99.93	102.77	219,916	102.77
1/30/2025	100.10	101.55	100.00	100.34	88,204	100.34
1/29/2025	102.12	102.44	98.01	100.00	165,742	100.00
1/28/2025	98.87	104.88	98.87	102.72	229,940	102.72
1/27/2025	97.26	101.98	97.01	98.61	160,008	98.61
1/24/2025	99.61	101.51	97.52	97.94	124,127	97.94
1/23/2025	95.16	101.14	94.19	100.00	186,126	100.00
1/22/2025	97.88	99.25	93.65	95.16	175,906	95.16
1/21/2025	98.34	99.36	95.27	97.15	206,863	97.15
1/17/2025	100.45	101.33	97.61	98.12	239,996	98.12
1/16/2025	98.50	100.63	98.50	100.37	191,710	100.37
1/15/2025	97.99	102.07	97.76	98.87	344,481	98.87
1/14/2025	98.00	99.04	91.04	96.23	806,497	96.23
1/13/2025	100.33	103.64	99.23	100.13	462,474	100.13
1/10/2025	98.64	102.42	98.45	101.26	338,906	101.26
1/08/2025	100.01	101.76	99.33	99.80	433,924	99.80
1/07/2025	102.76	102.92	100.06	101.00	172,961	101.00
1/06/2025	108.00	108.15	99.36	101.65	544,404	101.65
1/03/2025	102.99	105.98	99.04	105.79	505,583	105.79
1/02/2025	104.50	104.71	99.76	101.50	336,524	101.50
12/31/2024	103.92	0.00	103.92	102.87	0	102.87
12/30/2024	107.05	107.67	101.72	103.92	420,520	103.92
12/27/2024	107.33	108.39	102.50	108.39	207,071	108.39
12/26/2024	103.72	106.84	101.08	105.56	131,956	105.56
12/24/2024	102.80	103.56	100.74	102.41	92,329	102.41
12/23/2024	105.00	105.00	99.01	103.39	231,327	103.39
12/20/2024	106.00	108.85	102.64	103.56	373,842	103.56
12/19/2024	107.17	108.77	102.00	106.15	304,665	106.15
12/18/2024	111.24	111.30	101.21	106.20	1,017,150	106.20
12/17/2024	104.80	112.00	104.03	108.25	498,077	108.25
12/16/2024	100.00	108.78	99.05	105.27	513,084	105.27
12/13/2024	98.99	102.54	94.02	100.00	1,198,598	100.00
12/12/2024	101.00	105.00	100.05	101.00	5,130,979	101.00