TTAN
SERVICETITAN-A (TTAN)
NASDAQ
$94.20-$0.67 (-0.71%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $7.9B
    Market Cap
  • -9.49%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +30.03%
    Low Price$70.48
    High Price$95.02
  • 3 Months
    +54.69%
    Low Price$62.45
    High Price$95.02
  • 1 Year
    -9.49%
    Low Price$55.29
    High Price$119.62
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
92.88
95.56
90.56
94.87
+2.48%
964,868
08/20/2026
94.81
96.76
92.22
92.57
-2.58%
1,010,675
08/19/2026
91.39
95.60
91.24
95.02
+4.29%
1,609,512
08/18/2026
89.72
92.22
87.92
91.11
+3.08%
779,025
08/17/2026
88.99
90.25
88.00
88.39
-2.22%
701,227
08/14/2026
93.50
94.00
87.38
90.40
-3.52%
934,714
08/13/2026
93.38
93.83
88.72
93.70
+1.85%
1,201,275
08/12/2026
86.11
92.02
84.11
92.00
+4.08%
1,892,569
08/11/2026
86.47
90.77
85.23
88.39
+1.73%
2,275,206
08/10/2026
84.79
87.38
84.79
86.89
+1.23%
891,655
08/07/2026
87.56
88.63
85.44
85.83
+0.28%
1,069,318
08/06/2026
82.24
86.14
81.53
85.59
-1.05%
654,421
08/05/2026
88.00
88.00
85.32
86.50
+0.30%
822,730
08/04/2026
81.94
86.40
81.43
86.24
+3.44%
1,331,678
08/03/2026
85.80
88.14
83.25
83.37
+0.37%
974,023
07/31/2026
79.04
83.67
78.56
83.06
+3.99%
1,358,319
07/30/2026
82.09
82.35
77.50
79.87
-5.17%
1,606,845
07/29/2026
77.73
85.66
77.63
84.22
+7.44%
3,170,016
07/28/2026
76.68
81.41
76.01
78.39
+4.63%
1,123,689
07/27/2026
72.58
77.46
71.60
74.92
+6.30%
1,390,207
07/24/2026
70.80
72.50
69.04
70.48
+2.04%
668,002
07/23/2026
70.45
70.69
67.11
69.07
-1.19%
993,717
07/22/2026
72.76
73.24
67.70
69.90
-4.19%
1,544,512
07/21/2026
77.05
79.38
72.83
72.96
-8.18%
1,291,190
07/20/2026
74.75
81.35
74.20
79.46
+4.55%
2,372,161
07/17/2026
74.03
77.68
73.51
76.00
+0.66%
1,218,487
07/16/2026
78.85
79.84
75.42
75.50
-3.64%
1,667,254
07/15/2026
81.33
82.30
77.99
78.35
-2.17%
1,226,147
07/14/2026
76.64
81.75
75.69
80.09
-0.32%
1,407,334
07/13/2026
78.76
81.40
78.12
80.35
+3.42%
772,452
07/10/2026
81.00
81.52
77.10
77.69
-2.20%
661,991
07/09/2026
74.95
80.05
74.00
79.44
+1.83%
1,526,269
07/08/2026
78.42
79.34
76.88
78.01
-2.12%
1,203,659
07/07/2026
79.68
82.62
78.59
79.70
+2.46%
2,270,895
07/06/2026
76.40
79.13
75.12
77.79
-0.66%
1,193,411
07/02/2026
74.07
78.93
73.21
78.31
+5.77%
1,412,050
07/01/2026
71.96
76.18
71.42
74.04
+4.70%
1,395,535
06/30/2026
69.46
70.91
68.38
70.71
+0.73%
1,552,441
06/29/2026
69.31
70.91
68.49
70.20
+1.45%
1,595,929
06/26/2026
63.78
70.09
63.78
69.20
+9.15%
11,154,609
06/25/2026
61.71
64.43
60.51
63.40
-2.51%
1,456,980
06/24/2026
64.00
66.58
63.42
65.03
+1.31%
1,033,518
06/23/2026
63.52
64.31
61.75
64.19
+2.59%
1,277,404
06/22/2026
63.28
66.38
61.40
62.57
-2.58%
1,057,146
06/18/2026
61.58
64.51
60.55
64.23
+2.85%
1,699,454
06/17/2026
65.44
67.50
61.77
62.45
-6.19%
1,682,622
06/16/2026
68.19
69.50
66.10
66.57
-3.24%
1,371,612
06/15/2026
66.77
68.87
66.27
68.80
+3.04%
1,092,129
06/12/2026
67.94
68.34
65.25
66.77
-2.15%
964,933
06/11/2026
69.54
71.08
68.04
68.24
-4.41%
1,666,672
06/10/2026
69.00
72.95
68.45
71.39
+0.96%
1,470,756
06/09/2026
70.98
73.50
68.60
70.71
-3.07%
1,798,945
06/08/2026
77.25
78.78
72.41
72.95
-5.75%
2,180,413
06/05/2026
83.05
84.09
75.55
77.40
+4.13%
4,697,473
06/04/2026
73.65
76.81
73.21
74.33
+2.34%
3,039,001
06/04/2026
$0.37 Earnings
06/03/2026
74.19
74.19
70.91
72.63
-3.17%
2,354,394
06/02/2026
72.61
75.18
70.41
75.01
-3.44%
1,610,706
06/01/2026
74.86
78.43
72.90
77.68
+7.35%
2,130,710
05/29/2026
66.65
72.72
66.50
72.36
+9.99%
1,831,407
05/28/2026
64.29
67.92
63.00
65.79
+3.95%
1,977,105
05/27/2026
62.03
64.83
61.62
63.29
+0.92%
966,397
05/26/2026
63.00
66.02
62.24
62.71
-0.73%
1,263,557
05/22/2026
61.61
63.82
61.57
63.17
+3.00%
708,187
05/21/2026
61.24
62.69
60.20
61.33
-2.31%
739,628
05/20/2026
61.19
63.19
59.65
62.78
+0.53%
743,709
05/19/2026
64.00
64.54
62.16
62.45
-0.11%
1,276,205
05/18/2026
58.41
63.09
58.40
62.52
+6.84%
1,675,746
05/15/2026
57.57
59.69
57.12
58.52
+2.40%
1,212,070
05/14/2026
56.43
58.29
55.43
57.15
+1.76%
1,662,309
05/13/2026
57.12
57.12
54.17
56.16
-2.33%
1,575,141
05/12/2026
60.35
60.88
57.38
57.50
-4.63%
1,562,812
05/11/2026
62.94
64.12
59.08
60.29
-4.36%
1,033,497
05/08/2026
64.00
64.00
61.38
63.04
-3.46%
753,994
05/07/2026
64.55
68.49
64.34
65.30
+3.91%
1,307,642
05/06/2026
62.63
63.39
60.52
62.84
-1.68%
819,946
05/05/2026
64.00
64.02
61.40
63.92
+0.15%
650,129
05/04/2026
62.11
64.85
60.65
63.82
+3.40%
995,869
05/01/2026
62.03
64.44
59.45
61.72
+3.80%
1,261,907
04/30/2026
59.25
60.66
57.65
59.46
-0.70%
907,007
04/29/2026
60.41
60.91
58.86
59.88
-1.32%
631,751
04/28/2026
60.69
62.94
59.83
60.68
+0.66%
988,618
04/27/2026
62.23
63.50
59.57
60.28
-3.80%
837,024
04/24/2026
61.80
62.81
59.56
62.66
+2.84%
943,488
04/23/2026
61.13
61.45
58.25
60.93
-5.67%
1,422,041
04/22/2026
64.99
65.51
63.10
64.59
+0.76%
737,530
04/21/2026
66.50
68.08
63.32
64.10
-3.29%
1,201,494
04/20/2026
64.30
66.48
63.88
66.28
+3.06%
1,410,282
04/17/2026
64.61
65.39
63.15
64.31
+2.26%
1,305,992
04/16/2026
63.16
64.42
61.80
62.89
+1.55%
1,037,960
04/15/2026
57.82
62.47
57.01
61.93
+8.00%
1,180,844
04/14/2026
58.16
59.62
56.39
57.34
-0.02%
1,344,998
04/13/2026
55.41
59.17
55.30
57.35
+3.73%
1,553,213
04/10/2026
58.61
59.09
55.23
55.29
-5.91%
1,046,335
04/09/2026
61.54
62.05
57.81
58.76
-5.41%
1,201,812
04/08/2026
65.41
65.74
61.97
62.12
-1.24%
792,528
04/07/2026
62.57
63.70
61.87
62.90
-0.17%
570,286
04/06/2026
62.67
63.46
61.20
63.01
+0.13%
587,204
04/02/2026
61.49
64.50
60.78
62.93
+0.80%
696,448
04/01/2026
63.88
64.10
61.00
62.43
-1.62%
695,699