TTAN - ServiceTitan, Inc.
82.95
4.690 5.654%
Share volume: 1,429,954
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$78.26
4.69
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $78.91 | $78.91 | $83.45 | $83.45 | $77.23 | $77.23 | $82.95 | $82.95 | 1,429,954 | $1,428,657.00 |
| 03-05-2026 | $77.32 | $77.32 | $80.40 | $80.40 | $76.95 | $76.95 | $78.26 | $78.26 | 1,476,004 | $1,476,004.00 |
| 03-04-2026 | $75.47 | $75.47 | $78.30 | $78.30 | $74.83 | $74.83 | $77.20 | $77.20 | 1,198,016 | $1,198,016.00 |
| 03-03-2026 | $72.75 | $72.75 | $76.27 | $76.27 | $71.00 | $71.00 | $75.78 | $75.78 | 960,643 | $960,643.00 |
| 03-02-2026 | $70.33 | $70.33 | $75.29 | $75.29 | $70.33 | $70.33 | $74.68 | $74.68 | 1,455,178 | $1,455,178.00 |
| 02-27-2026 | $72.00 | $72.00 | $73.00 | $73.00 | $69.10 | $69.10 | $72.39 | $72.39 | 2,009,900 | $2,009,900.00 |
| 02-26-2026 | $67.37 | $67.37 | $73.86 | $73.86 | $66.82 | $66.82 | $73.56 | $73.56 | 2,263,153 | $2,263,153.00 |
| 02-25-2026 | $64.39 | $64.39 | $66.60 | $66.60 | $62.26 | $62.26 | $66.11 | $66.11 | 1,201,642 | $1,201,642.00 |
| 02-24-2026 | $63.00 | $63.00 | $67.78 | $67.78 | $62.75 | $62.75 | $64.28 | $64.28 | 1,551,361 | $1,551,361.00 |
| 02-23-2026 | $65.55 | $65.55 | $65.59 | $65.59 | $62.17 | $62.17 | $62.73 | $62.73 | 1,901,810 | $1,901,810.00 |