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

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/27/2025	122.61	124.84	120.93	123.39	379,203	123.39
5/23/2025	115.22	123.25	113.00	122.61	394,878	122.61
5/22/2025	122.99	124.75	117.50	123.05	387,821	123.05
5/21/2025	126.00	128.50	120.01	123.50	953,588	123.50
5/20/2025	127.50	130.21	126.25	126.71	405,486	126.71
5/19/2025	123.50	129.68	122.00	129.37	257,860	129.37
5/16/2025	123.42	131.33	121.45	129.26	423,686	129.26
5/15/2025	123.75	125.86	122.98	125.03	227,194	125.03
5/14/2025	123.45	126.33	120.83	125.63	319,327	125.63
5/13/2025	122.12	124.93	120.43	123.03	321,371	123.03
5/12/2025	127.76	128.57	119.01	121.88	646,211	121.88
5/09/2025	117.95	125.79	116.03	124.22	1,011,490	124.22
5/08/2025	116.82	119.00	115.52	116.01	449,748	116.01
5/07/2025	114.14	116.78	111.10	115.94	647,548	115.94
5/06/2025	115.65	116.24	111.66	113.00	329,648	113.00
5/05/2025	117.62	118.81	115.85	117.76	213,159	117.76
5/02/2025	117.77	120.01	116.45	117.89	358,596	117.89
5/01/2025	117.23	117.72	112.60	115.87	422,720	115.87
4/30/2025	116.03	116.51	113.01	115.61	346,358	115.61
4/29/2025	119.00	120.07	115.98	119.24	334,595	119.24
4/28/2025	125.06	125.64	119.00	119.34	518,973	119.34
4/25/2025	126.37	126.62	123.99	125.37	213,592	125.37
4/24/2025	122.14	127.24	120.48	125.99	791,646	125.99
4/23/2025	123.19	128.16	118.67	121.03	440,020	121.03
4/22/2025	119.78	121.40	116.61	120.59	453,985	120.59
4/21/2025	119.15	121.27	114.81	117.71	289,854	117.71
4/17/2025	119.89	122.21	111.06	119.89	616,482	119.89
4/16/2025	114.62	123.48	113.07	117.66	984,268	117.66
4/15/2025	106.29	116.39	106.29	115.59	713,535	115.59
4/14/2025	103.28	106.00	100.64	105.37	228,951	105.37
4/11/2025	98.78	102.08	96.70	100.89	292,636	100.89
4/10/2025	97.83	99.30	94.06	97.83	248,405	97.83
4/09/2025	88.00	99.35	86.57	98.06	570,027	98.06
4/08/2025	94.19	94.19	86.95	88.82	524,130	88.82
4/07/2025	81.48	90.30	80.23	87.80	877,182	87.80
4/04/2025	85.90	87.21	82.51	84.50	616,997	84.50
4/03/2025	94.68	96.63	89.75	89.90	579,465	89.90
4/02/2025	93.82	100.00	93.82	98.13	309,586	98.13
4/01/2025	94.56	95.56	93.16	95.00	846,482	95.00
3/31/2025	94.55	96.13	92.99	95.11	467,196	95.11
3/28/2025	94.38	96.12	93.64	95.40	499,218	95.40
3/27/2025	98.09	98.42	94.93	95.14	292,848	95.14
3/26/2025	96.80	99.30	95.66	98.71	590,137	98.71
3/25/2025	95.00	98.11	93.94	96.87	214,473	96.87
3/24/2025	95.19	97.00	94.37	94.96	257,380	94.96
3/21/2025	93.88	95.21	92.51	94.46	1,155,532	94.46
3/20/2025	94.00	95.59	92.74	94.12	632,850	94.12
3/19/2025	95.01	96.25	93.63	95.27	426,664	95.27
3/18/2025	96.46	97.44	94.00	95.50	539,144	95.50
3/17/2025	93.89	99.23	93.69	98.00	471,177	98.00
3/14/2025	87.02	94.50	84.94	93.00	878,384	93.00
3/13/2025	85.53	86.37	79.81	82.34	1,140,776	82.34
3/12/2025	85.89	87.96	84.55	85.53	517,772	85.53
3/11/2025	86.56	86.56	83.30	85.07	644,550	85.07
3/10/2025	87.54	90.39	83.74	84.93	439,766	84.93
3/07/2025	88.84	89.87	86.13	88.43	306,548	88.43
3/06/2025	91.85	91.85	86.88	89.15	332,313	89.15
3/05/2025	88.62	92.01	87.60	91.42	238,340	91.42
3/04/2025	91.61	92.48	88.64	89.28	359,601	89.28
3/03/2025	95.62	96.00	92.74	92.88	365,539	92.88