ServiceTitan Stock Price History
NASDAQ: TTANTechnologyComputer Software: Prepackaged SoftwareUSD
72.59-0.34 (-0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TTAN price history at a glance
The price history for ServiceTitan (TTAN) on this page begins on December 9, 2024, when the stock closed at $100.00; it most recently closed at $72.59 on October 5, 2026. The highest price in this record is $131.33, reached on May 12, 2025; the latest close is 44.7% below that peak. In the last 12 months alone, TTAN has lost 28.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $131.33
- Date of high
- May 12, 2025
- Low since 2024
- $53.00
- Date of low
- Sep 14, 2026
- 52-week high
- $111.36
- 52-week low
- $53.00
- IPO year
- 2024
- Last close
- $72.59
TTAN returns
1 week
+8.20%
1 month
+27.08%
3 months
-6.56%
6 months
+31.29%
Year to date
-31.84%
1 year
-28.48%
TTAN price return, excluding dividends.
TTAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.59 | -28.55% |
| 2025 | 101.59 | -3.97% |
| 2024* | 105.79 | +5.79% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
TTAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.78 | 75.10 | 71.91 | 72.59 | -0.47% | |
| 71.84 | 74.42 | 71.79 | 72.93 | +1.66% | |
| 69.05 | 73.07 | 68.88 | 71.74 | +4.47% | |
| 72.00 | 72.31 | 68.51 | 68.67 | -4.84% | |
| 67.91 | 72.20 | 67.00 | 72.16 | +7.56% | |
| 67.53 | 68.44 | 66.58 | 67.09 | -0.37% | |
| 66.48 | 67.82 | 65.57 | 67.34 | +2.36% | |
| 63.96 | 66.39 | 63.35 | 65.79 | +3.57% | |
| 60.05 | 64.55 | 59.13 | 63.52 | +6.01% | |
| 57.14 | 60.19 | 55.04 | 59.92 | +3.22% | |
| 59.97 | 60.41 | 57.49 | 58.05 | -3.22% | |
| 61.78 | 62.57 | 59.07 | 59.98 | -2.71% | |
| 62.16 | 62.75 | 59.94 | 61.65 | +0.15% | |
| 57.99 | 62.20 | 56.22 | 61.56 | +8.90% | |
| 55.87 | 57.79 | 54.77 | 56.53 | +2.71% | |
| 53.54 | 55.40 | 53.00 | 55.04 | +1.46% | |
| 58.33 | 58.52 | 54.13 | 54.25 | -7.53% | |
| 57.04 | 59.30 | 57.04 | 58.67 | +0.12% | |
| 57.78 | 59.40 | 57.14 | 58.60 | -0.66% | |
| 54.77 | 59.30 | 54.36 | 58.99 | +7.88% | |
| 55.91 | 56.15 | 53.80 | 54.68 | -2.37% | |
| 56.20 | 57.52 | 55.82 | 56.01 | -1.94% | |
| 67.13 | 69.45 | 55.55 | 57.12 | -29.98% | |
| 86.60 | 86.60 | 81.35 | 81.58 | -7.21% | |
| 91.56 | 91.60 | 87.71 | 87.92 | -5.56% | |
| 94.34 | 96.15 | 92.70 | 93.10 | +1.01% | |
| 94.66 | 96.18 | 91.40 | 92.17 | -3.44% | |
| 97.19 | 98.69 | 94.65 | 95.45 | -2.64% | |
| 98.48 | 100.02 | 97.92 | 98.04 | -1.83% | |
| 100.14 | 102.95 | 97.92 | 99.87 | -0.77% | |
| 94.31 | 100.86 | 94.07 | 100.64 | +9.12% | |
| 89.21 | 92.80 | 88.26 | 92.23 | +0.39% | |
| 94.41 | 96.00 | 90.84 | 91.87 | -3.94% | |
| 94.39 | 95.86 | 93.70 | 95.64 | +0.81% | |
| 92.88 | 95.56 | 90.56 | 94.87 | +2.48% | |
| 94.81 | 96.76 | 92.22 | 92.57 | -2.58% | |
| 91.39 | 95.60 | 91.24 | 95.02 | +4.29% | |
| 89.72 | 92.22 | 87.92 | 91.11 | +3.08% | |
| 88.99 | 90.25 | 88.00 | 88.39 | -2.22% | |
| 93.50 | 94.00 | 87.38 | 90.40 | -3.52% | |
| 93.38 | 93.83 | 88.72 | 93.70 | +1.85% | |
| 86.11 | 92.02 | 84.11 | 92.00 | +4.08% | |
| 86.47 | 90.77 | 85.23 | 88.39 | +1.73% | |
| 84.79 | 87.38 | 84.79 | 86.89 | +1.23% | |
| 87.56 | 88.63 | 85.44 | 85.83 | +0.28% | |
| 82.24 | 86.14 | 81.53 | 85.59 | -1.05% | |
| 88.00 | 88.00 | 85.32 | 86.50 | +0.30% | |
| 81.94 | 86.40 | 81.43 | 86.24 | +3.44% | |
| 85.80 | 88.14 | 83.25 | 83.37 | +0.37% | |
| 79.04 | 83.67 | 78.56 | 83.06 | +3.99% | |
| 82.09 | 82.35 | 77.50 | 79.87 | -5.17% | |
| 77.73 | 85.66 | 77.63 | 84.22 | +7.44% | |
| 76.68 | 81.41 | 76.01 | 78.39 | +4.63% | |
| 72.58 | 77.46 | 71.60 | 74.92 | +6.30% | |
| 70.80 | 72.50 | 69.04 | 70.48 | +2.04% | |
| 70.45 | 70.69 | 67.11 | 69.07 | -1.19% | |
| 72.76 | 73.24 | 67.70 | 69.90 | -4.19% | |
| 77.05 | 79.38 | 72.83 | 72.96 | -8.18% | |
| 74.75 | 81.35 | 74.20 | 79.46 | +4.55% | |
| 74.03 | 77.68 | 73.51 | 76.00 | +0.66% | |
| 78.85 | 79.84 | 75.42 | 75.50 | -3.64% | |
| 81.33 | 82.30 | 77.99 | 78.35 | -2.17% | |
| 76.64 | 81.75 | 75.69 | 80.09 | -0.32% | |
| 78.76 | 81.40 | 78.12 | 80.35 | +3.42% | |
| 81.00 | 81.52 | 77.10 | 77.69 | -2.20% | |
| 74.95 | 80.05 | 74.00 | 79.44 | +1.83% | |
| 78.42 | 79.34 | 76.88 | 78.01 | -2.12% | |
| 79.68 | 82.62 | 78.59 | 79.70 | +2.46% | |
| 76.40 | 79.13 | 75.12 | 77.79 | -0.66% | |
| 74.07 | 78.93 | 73.21 | 78.31 | +5.77% | |
| 71.96 | 76.18 | 71.42 | 74.04 | +4.70% | |
| 69.46 | 70.91 | 68.38 | 70.71 | +0.73% | |
| 69.31 | 70.91 | 68.49 | 70.20 | +1.45% | |
| 63.78 | 70.09 | 63.78 | 69.20 | +9.15% | |
| 61.71 | 64.43 | 60.51 | 63.40 | -2.51% | |
| 64.00 | 66.58 | 63.42 | 65.03 | +1.31% | |
| 63.52 | 64.31 | 61.75 | 64.19 | +2.59% | |
| 63.28 | 66.38 | 61.40 | 62.57 | -2.58% | |
| 61.58 | 64.51 | 60.55 | 64.23 | +2.85% | |
| 65.44 | 67.50 | 61.77 | 62.45 | -6.19% | |
| 68.19 | 69.50 | 66.10 | 66.57 | -3.24% | |
| 66.77 | 68.87 | 66.27 | 68.80 | +3.04% | |
| 67.94 | 68.34 | 65.25 | 66.77 | -2.15% | |
| 69.54 | 71.08 | 68.04 | 68.24 | -4.41% | |
| 69.00 | 72.95 | 68.45 | 71.39 | +0.96% | |
| 70.98 | 73.50 | 68.60 | 70.71 | -3.07% | |
| 77.25 | 78.78 | 72.41 | 72.95 | -5.75% | |
| 83.05 | 84.09 | 75.55 | 77.40 | +4.13% | |
| 73.65 | 76.81 | 73.21 | 74.33 | +2.34% | |
| 74.19 | 74.19 | 70.91 | 72.63 | -3.17% | |
| 72.61 | 75.18 | 70.41 | 75.01 | -3.44% | |
| 74.86 | 78.43 | 72.90 | 77.68 | +7.35% | |
| 66.65 | 72.72 | 66.50 | 72.36 | +9.99% | |
| 64.29 | 67.92 | 63.00 | 65.79 | +3.95% | |
| 62.03 | 64.83 | 61.62 | 63.29 | +0.92% | |
| 63.00 | 66.02 | 62.24 | 62.71 | -0.73% | |
| 61.61 | 63.82 | 61.57 | 63.17 | +3.00% | |
| 61.24 | 62.69 | 60.20 | 61.33 | -2.31% | |
| 61.19 | 63.19 | 59.65 | 62.78 | +0.53% | |
| 64.00 | 64.54 | 62.16 | 62.45 | -0.11% | |
| 58.41 | 63.09 | 58.40 | 62.52 | +6.84% | |
| 57.57 | 59.69 | 57.12 | 58.52 | +2.40% | |
| 56.43 | 58.29 | 55.43 | 57.15 | +1.76% | |
| 57.12 | 57.12 | 54.17 | 56.16 | -2.33% | |
| 60.35 | 60.89 | 57.38 | 57.50 | -4.63% | |
| 62.94 | 64.12 | 59.08 | 60.29 | -4.36% | |
| 64.00 | 64.00 | 61.38 | 63.04 | -3.46% | |
| 64.55 | 68.49 | 64.34 | 65.30 | +3.91% | |
| 62.63 | 63.39 | 60.52 | 62.84 | -1.68% | |
| 64.00 | 64.02 | 61.40 | 63.92 | +0.15% | |
| 62.11 | 64.85 | 60.65 | 63.82 | +3.40% | |
| 62.03 | 64.44 | 59.45 | 61.72 | +3.80% | |
| 59.25 | 60.66 | 57.65 | 59.46 | -0.70% | |
| 60.41 | 60.91 | 58.86 | 59.88 | -1.32% | |
| 60.69 | 62.94 | 59.83 | 60.68 | +0.66% | |
| 62.23 | 63.50 | 59.57 | 60.28 | -3.80% | |
| 61.80 | 62.81 | 59.56 | 62.66 | +2.84% | |
| 61.13 | 61.45 | 58.25 | 60.93 | -5.67% | |
| 64.99 | 65.51 | 63.10 | 64.59 | +0.76% | |
| 66.50 | 68.08 | 63.32 | 64.10 | -3.29% | |
| 64.30 | 66.48 | 63.88 | 66.28 | +3.06% | |
| 64.61 | 65.39 | 63.15 | 64.31 | +2.26% | |
| 63.16 | 64.42 | 61.80 | 62.89 | +1.55% | |
| 57.82 | 62.47 | 57.01 | 61.93 | +8.00% | |
| 58.16 | 59.62 | 56.39 | 57.34 | -0.02% | |
| 55.41 | 59.17 | 55.30 | 57.35 | +3.73% | |
| 58.61 | 59.09 | 55.23 | 55.29 | -5.91% | |
| 61.54 | 62.05 | 57.81 | 58.76 | -5.41% | |
| 65.41 | 65.74 | 61.97 | 62.12 | -1.24% | |
| 62.57 | 63.70 | 61.87 | 62.90 | -0.17% | |
| 62.67 | 63.46 | 61.20 | 63.01 | +0.13% | |
| 61.49 | 64.50 | 60.78 | 62.93 | +0.80% | |
| 63.88 | 64.10 | 61.00 | 62.43 | -1.62% | |
| 62.81 | 64.16 | 60.44 | 63.46 | +4.63% | |
| 60.67 | 62.00 | 59.65 | 60.65 | +0.43% | |
| 62.14 | 62.14 | 59.83 | 60.39 | -4.23% | |
| 62.10 | 65.95 | 61.51 | 63.06 | -0.03% | |
| 65.67 | 66.57 | 62.03 | 63.08 | -2.67% | |
| 68.15 | 68.15 | 64.35 | 64.81 | -3.63% | |
| 66.88 | 69.95 | 66.50 | 67.25 | -0.72% | |
| 68.00 | 68.85 | 65.75 | 67.74 | -1.12% | |
| 67.92 | 70.75 | 67.30 | 68.51 | -0.33% | |
| 68.83 | 70.48 | 68.16 | 68.74 | -1.28% | |
| 68.66 | 74.34 | 68.66 | 69.63 | -1.81% | |
| 70.60 | 71.52 | 68.22 | 70.91 | +0.16% | |
| 75.65 | 75.65 | 68.32 | 70.80 | -6.41% | |
| 78.54 | 79.72 | 73.10 | 75.65 | -3.62% | |
| 78.76 | 79.80 | 76.52 | 78.49 | +0.76% | |
| 80.79 | 80.79 | 76.30 | 77.90 | -3.43% | |
| 81.91 | 82.47 | 79.34 | 80.67 | -2.75% | |
| 78.91 | 83.45 | 77.23 | 82.95 | +5.99% | |
| 77.32 | 80.40 | 76.95 | 78.26 | +1.37% | |
| 75.47 | 78.30 | 74.83 | 77.20 | +1.87% | |
| 72.75 | 76.27 | 71.00 | 75.78 | +1.47% | |
| 70.33 | 75.29 | 70.33 | 74.68 | +3.16% | |
| 72.00 | 73.00 | 69.10 | 72.39 | -1.59% | |
| 67.37 | 73.86 | 66.82 | 73.56 | +11.27% | |
| 64.39 | 66.60 | 62.26 | 66.11 | +2.85% | |
| 63.00 | 67.78 | 62.75 | 64.28 | +2.47% | |
| 65.55 | 65.59 | 62.17 | 62.73 | -5.73% | |
| 65.81 | 68.96 | 65.04 | 66.54 | -0.66% | |
| 64.40 | 67.48 | 64.00 | 66.98 | +4.54% | |
| 61.00 | 65.40 | 60.43 | 64.07 | +5.03% | |
| 62.00 | 62.76 | 59.60 | 61.00 | -2.77% | |
| 61.46 | 63.74 | 61.00 | 62.74 | +2.55% | |
| 61.03 | 61.58 | 58.01 | 61.18 | +0.72% | |
| 63.60 | 64.66 | 58.14 | 60.74 | -6.06% | |
| 63.53 | 66.15 | 63.52 | 64.66 | +2.67% | |
| 63.70 | 64.98 | 62.57 | 62.98 | -1.19% | |
| 62.90 | 65.00 | 60.90 | 63.74 | +4.00% | |
| 63.55 | 67.14 | 60.57 | 61.29 | -4.61% | |
| 65.84 | 67.01 | 61.78 | 64.25 | -4.83% | |
| 72.52 | 72.99 | 65.85 | 67.51 | -9.32% | |
| 78.34 | 79.31 | 73.99 | 74.45 | -4.97% | |
| 81.25 | 82.57 | 77.41 | 78.34 | -3.32% | |
| 90.12 | 90.50 | 79.10 | 81.03 | -11.51% | |
| 93.01 | 94.73 | 91.27 | 91.57 | -0.16% | |
| 94.42 | 95.00 | 90.73 | 91.72 | -2.79% | |
| 92.24 | 94.49 | 91.56 | 94.35 | +2.01% | |
| 90.45 | 92.74 | 89.67 | 92.49 | +2.18% | |
| 88.69 | 91.01 | 88.50 | 90.52 | +2.82% | |
| 90.20 | 92.01 | 87.08 | 88.04 | -1.73% | |
| 92.48 | 93.80 | 89.31 | 89.59 | -1.31% | |
| 90.49 | 92.78 | 88.11 | 90.78 | +0.74% | |
| 96.37 | 97.39 | 89.77 | 90.11 | -7.09% | |
| 100.44 | 101.11 | 96.00 | 96.99 | -4.45% | |
| 103.08 | 104.08 | 99.08 | 101.51 | -4.54% | |
| 108.81 | 109.95 | 106.02 | 106.34 | -2.65% | |
| 104.81 | 109.66 | 102.96 | 109.23 | +4.88% | |
| 105.80 | 106.07 | 102.79 | 104.15 | -1.50% | |
| 101.83 | 106.47 | 101.80 | 105.74 | +3.89% | |
| 99.13 | 101.81 | 97.29 | 101.78 | +2.30% | |
| 101.67 | 103.69 | 98.15 | 99.49 | -2.07% | |
| 106.09 | 107.25 | 101.43 | 101.59 | -4.61% | |
| 107.07 | 107.76 | 106.13 | 106.50 | -0.63% | |
| 107.24 | 108.45 | 106.78 | 107.18 | -0.67% | |
| 107.72 | 109.44 | 107.40 | 107.90 | +0.18% | |
| 108.21 | 109.00 | 106.49 | 107.71 | -0.43% | |
| 109.49 | 109.97 | 107.55 | 108.18 | -1.57% | |
| 110.39 | 111.36 | 109.05 | 109.90 | -0.37% | |
| 107.68 | 110.53 | 107.38 | 110.31 | +1.54% | |
| 107.49 | 109.98 | 107.04 | 108.64 | +1.03% | |
| 106.15 | 108.86 | 104.63 | 107.53 | +1.55% | |
| 104.80 | 109.15 | 104.39 | 105.89 | +0.73% | |
| 101.98 | 106.03 | 101.89 | 105.12 | +1.95% | |
| 104.17 | 104.34 | 101.79 | 103.11 | -0.92% | |
| 106.04 | 106.89 | 103.34 | 104.07 | -1.85% | |
| 106.99 | 109.15 | 105.62 | 106.03 | -0.88% | |
| 108.04 | 109.37 | 106.48 | 106.97 | -1.88% | |
| 106.97 | 109.77 | 103.88 | 109.02 | +0.91% | |
| 106.00 | 110.34 | 103.07 | 108.04 | +2.31% | |
| 97.24 | 110.94 | 95.00 | 105.60 | +10.47% | |
| 93.43 | 97.10 | 93.06 | 95.59 | +2.44% | |
| 90.04 | 94.16 | 89.95 | 93.31 | +3.59% | |
| 89.35 | 90.93 | 89.00 | 90.08 | +1.60% | |
| 89.00 | 90.69 | 88.36 | 88.66 | -0.78% | |
| 89.05 | 90.75 | 88.36 | 89.36 | +0.73% | |
| 89.33 | 90.65 | 88.50 | 88.71 | -0.87% | |
| 88.70 | 90.00 | 86.95 | 89.49 | +0.67% | |
| 87.75 | 89.16 | 86.84 | 88.89 | +2.47% | |
| 85.18 | 87.77 | 84.14 | 86.75 | +1.89% | |
| 87.37 | 88.09 | 83.94 | 85.14 | -1.30% | |
| 85.96 | 87.12 | 85.22 | 86.26 | +0.26% | |
| 84.54 | 86.48 | 83.48 | 86.04 | +1.26% | |
| 88.14 | 88.96 | 84.70 | 84.97 | -4.89% | |
| 88.60 | 90.64 | 87.10 | 89.34 | +0.39% | |
| 93.26 | 94.41 | 88.74 | 88.99 | -4.30% | |
| 92.24 | 93.98 | 90.91 | 92.99 | +1.16% | |
| 94.00 | 94.17 | 90.77 | 91.92 | -3.27% | |
| 94.34 | 95.95 | 92.91 | 95.03 | +0.83% | |
| 91.30 | 94.32 | 90.50 | 94.25 | +2.41% | |
| 91.91 | 92.50 | 89.00 | 92.04 | +0.27% | |
| 92.13 | 92.59 | 90.91 | 91.79 | -0.37% | |
| 94.04 | 94.35 | 91.82 | 92.13 | -2.80% | |
| 94.44 | 95.08 | 91.73 | 94.78 | +0.45% | |
| 96.60 | 96.85 | 93.51 | 94.36 | -1.49% | |
| 95.69 | 98.12 | 95.00 | 95.79 | -0.60% | |
| 99.10 | 99.10 | 95.49 | 96.37 | -3.44% | |
| 99.97 | 100.47 | 98.51 | 99.80 | -0.20% | |
| 99.41 | 100.98 | 98.74 | 100.00 | +1.56% | |
| 100.00 | 101.27 | 98.42 | 98.46 | +0.04% | |
| 94.85 | 98.63 | 93.62 | 98.42 | +3.83% | |
| 96.60 | 96.60 | 94.09 | 94.79 | -1.75% | |
| 94.00 | 97.20 | 93.35 | 96.48 | +3.19% | |
| 92.69 | 93.78 | 92.18 | 93.50 | +1.09% | |
| 91.19 | 93.20 | 90.59 | 92.49 | -0.22% | |
| 95.26 | 96.07 | 92.41 | 92.69 | -1.68% | |
| 96.65 | 96.75 | 93.50 | 94.27 | -2.82% | |
| 94.19 | 97.65 | 93.35 | 97.01 | +1.04% | |
| 99.11 | 99.95 | 95.92 | 96.01 | -2.63% | |
| 101.49 | 102.13 | 98.55 | 98.60 | -2.86% | |
| 100.25 | 102.00 | 99.00 | 101.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTAN chart for longer ranges.