ServiceTitan

TTAN
🏛️ usa →
100.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 101.93 102.74 101.93 102.74 15.3K
09:31 102.74 102.74 100.40 101.00 12.4K
09:32 100.97 101.22 100.97 101.22 1.0K
09:33 100.81 101.53 100.81 101.53 2.5K
09:34 101.38 101.78 101.38 101.78 1.3K
09:35 101.78 102.03 101.74 102.03 1.3K
09:36 102.03 102.03 102.03 102.03 1.1K
09:37 102.17 102.27 102.17 102.27 0.6K
09:38 102.27 102.94 102.04 102.94 4.5K
09:39 102.94 102.95 102.94 102.95 3.4K
09:40 102.12 102.12 101.63 101.63 22.4K
09:41 101.92 103.22 101.86 103.22 25.2K
09:42 103.22 103.36 103.22 103.36 0.4K
09:43 102.76 102.76 102.76 102.76 0.5K
09:44 102.66 102.76 102.66 102.76 0.8K
09:45 102.28 102.28 102.28 102.28 0.1K
09:46 101.39 101.39 101.23 101.23 11.1K
09:48 101.36 101.36 101.36 101.36 1.3K
09:49 101.07 101.37 100.76 100.76 7.9K
09:50 100.20 100.60 100.20 100.60 3.9K
09:52 100.42 100.42 100.42 100.42 1.9K
09:54 100.79 100.79 100.72 100.72 0.7K
09:55 100.88 100.88 100.88 100.88 0.8K
09:56 101.01 101.01 101.01 101.01 0.6K
09:57 100.91 100.93 100.74 100.93 1.4K
09:58 100.68 101.64 100.68 101.64 3.5K
09:59 101.59 101.59 101.59 101.59 0.5K
10:00 101.59 101.69 101.59 101.69 2.2K
10:01 101.75 101.76 101.75 101.76 0.9K
10:02 101.76 101.92 101.64 101.64 2.6K
10:03 101.56 101.56 101.56 101.56 1.2K
10:06 101.85 101.85 101.82 101.82 0.9K
10:07 101.71 101.71 101.57 101.57 3.7K
10:08 101.71 101.71 101.71 101.71 0.5K
10:09 101.72 101.72 101.72 101.72 0.5K
10:10 101.98 101.98 101.72 101.72 1.8K
10:11 101.72 101.72 101.11 101.11 5.4K
10:14 101.12 101.12 101.07 101.07 0.9K
10:15 101.00 101.05 100.93 101.05 1.5K
10:16 100.81 100.81 100.49 100.49 3.3K
10:17 100.49 100.63 100.49 100.63 1.6K
10:18 101.01 101.22 101.01 101.22 3.3K
10:19 101.18 101.18 101.00 101.00 0.4K
10:20 101.22 101.29 101.00 101.29 0.5K
10:21 101.08 101.09 100.64 100.67 4.2K
10:22 100.70 100.70 100.70 100.70 0.4K
10:23 101.01 101.01 100.60 100.79 1.1K
10:24 100.44 100.44 100.44 100.44 1.2K
10:25 100.58 100.68 100.58 100.68 2.0K
10:27 101.11 101.23 101.11 101.23 5.8K
10:28 101.30 101.44 101.30 101.44 1.5K
10:29 101.66 101.66 101.61 101.61 0.5K
10:30 101.48 101.48 101.10 101.27 15.3K
10:32 101.03 101.03 101.03 101.03 1.4K
10:34 100.86 100.86 100.86 100.86 0.8K
10:35 100.91 100.91 100.91 100.91 0.2K
10:36 100.91 100.91 100.91 100.91 0.5K
10:37 100.75 100.90 100.65 100.90 1.7K
10:39 100.75 100.75 100.75 100.75 0.5K
10:40 100.75 100.75 100.75 100.75 1.3K
10:41 100.62 100.62 100.62 100.62 0.7K
10:42 100.57 100.57 100.57 100.57 0.2K
10:43 100.79 100.79 100.79 100.79 0.8K
10:45 100.58 100.58 100.58 100.58 0.4K
10:46 100.92 100.92 100.92 100.92 0.5K
10:47 100.54 100.54 100.53 100.53 2.1K
10:48 100.53 100.59 100.53 100.54 1.3K
10:49 100.53 100.73 100.53 100.66 2.0K
10:50 100.98 100.98 100.98 100.98 1.1K
10:51 101.23 101.25 101.10 101.25 2.6K
10:52 101.25 101.25 101.25 101.25 0.2K
10:53 101.25 101.25 101.25 101.25 0.5K
10:55 101.40 101.40 101.21 101.21 1.1K
10:56 101.27 101.50 101.27 101.50 1.7K
11:00 101.03 101.03 101.03 101.03 2.4K
11:01 101.11 101.11 101.11 101.11 0.9K
11:02 101.11 101.11 100.81 101.11 3.6K
11:05 101.41 101.41 101.41 101.41 0.5K
11:06 101.20 101.20 101.20 101.20 0.4K
11:07 101.20 101.20 101.20 101.20 0.7K
11:09 101.46 101.46 101.46 101.46 1.2K
11:10 101.25 101.25 101.25 101.25 1.0K
11:12 101.41 101.41 101.41 101.41 0.3K
11:13 101.40 101.40 101.30 101.30 1.0K
11:14 101.23 101.23 101.23 101.23 0.4K
11:15 101.61 101.61 101.61 101.61 1.0K
11:18 101.60 101.60 101.40 101.40 3.0K
11:20 101.37 101.52 101.37 101.52 1.3K
11:21 101.35 101.35 101.35 101.35 0.7K
11:23 101.28 101.28 101.28 101.28 0.5K
11:24 101.22 101.22 101.22 101.22 0.3K
11:25 101.16 101.22 101.00 101.00 4.8K
11:31 101.05 101.05 101.05 101.05 0.5K
11:32 101.00 101.00 100.86 100.86 2.7K
11:34 101.03 101.03 101.03 101.03 0.7K
11:35 101.17 101.17 101.16 101.16 1.7K
11:40 100.97 100.97 100.97 100.97 1.6K
11:42 100.96 100.96 100.96 100.96 0.6K
11:44 100.94 100.94 100.94 100.94 1.6K
11:47 100.75 100.75 100.75 100.75 0.5K
11:48 100.97 100.97 100.97 100.97 1.3K
11:55 100.61 100.62 100.61 100.62 11.4K
11:58 100.66 100.66 100.66 100.66 0.6K
11:59 100.66 100.66 100.66 100.66 1.0K
12:01 100.64 100.64 100.64 100.64 0.4K
12:02 100.64 100.64 100.64 100.64 1.3K
12:07 100.62 100.64 100.62 100.64 1.2K
12:08 100.80 100.80 100.80 100.80 2.0K
12:11 100.87 100.87 100.69 100.69 1.7K
12:12 100.77 100.77 100.77 100.77 0.9K
12:15 100.70 100.70 100.58 100.58 0.9K
12:17 100.52 100.71 100.50 100.50 4.6K
12:18 100.70 100.70 100.70 100.70 0.2K
12:19 100.69 100.69 100.69 100.69 1.1K
12:21 100.52 100.52 100.52 100.52 0.3K
12:23 100.49 100.49 100.49 100.49 4.1K
12:30 100.74 100.74 100.69 100.69 1.7K
12:31 100.59 100.59 100.59 100.59 0.5K
12:32 100.74 100.82 100.65 100.82 7.1K
12:35 101.03 101.03 101.03 101.03 0.7K
12:36 101.03 101.03 101.01 101.01 2.6K
12:37 100.75 100.84 100.75 100.84 0.7K
12:40 100.68 100.68 100.68 100.68 0.6K
12:41 100.74 100.74 100.74 100.74 1.3K
12:42 100.74 100.74 100.74 100.74 1.2K
12:44 100.69 100.69 100.69 100.69 1.6K
12:50 100.99 100.99 100.99 100.99 0.4K
12:51 100.88 100.88 100.88 100.88 0.7K
12:53 100.87 100.87 100.87 100.87 4.4K
12:54 100.87 100.87 100.87 100.87 0.2K
12:55 100.87 100.87 100.71 100.71 1.4K
12:56 100.60 100.60 100.60 100.60 1.5K
12:57 100.71 100.71 100.71 100.71 0.2K
12:58 100.76 100.76 100.76 100.76 1.0K
13:01 100.64 100.64 100.56 100.56 1.1K
13:02 100.79 100.79 100.79 100.79 0.9K
13:03 100.85 100.85 100.85 100.85 2.0K
13:09 100.82 100.91 100.82 100.91 0.9K
13:10 100.81 100.81 100.80 100.80 0.9K
13:13 100.79 100.79 100.79 100.79 0.7K
13:16 100.79 100.79 100.79 100.79 0.2K
13:17 100.86 101.14 100.86 101.14 3.7K
13:23 101.35 101.64 101.27 101.64 10.9K
13:24 101.64 101.64 101.53 101.53 7.7K
13:25 101.53 101.53 101.53 101.53 0.2K
13:26 101.53 101.53 101.36 101.47 1.2K
13:27 101.30 101.30 101.30 101.30 0.4K
13:28 101.49 101.49 101.31 101.31 1.3K
13:29 101.37 101.37 101.37 101.37 0.5K
13:30 101.37 101.37 101.37 101.37 0.4K
13:31 101.10 101.10 101.10 101.10 1.2K
13:35 101.36 101.36 101.21 101.21 1.8K
13:36 101.22 101.24 101.22 101.24 1.8K
13:37 101.18 101.18 101.18 101.18 1.8K
13:38 101.12 101.12 101.12 101.12 0.4K
13:39 101.15 101.15 101.11 101.11 1.4K
13:40 101.09 101.09 101.03 101.03 1.1K
13:41 101.07 101.07 101.07 101.07 0.4K
13:42 101.07 101.07 101.07 101.07 0.6K
13:43 101.06 101.06 101.06 101.06 0.5K
13:45 100.94 101.06 100.94 101.06 0.4K
13:47 101.09 101.10 101.05 101.10 4.8K
13:49 101.03 101.09 101.00 101.00 5.4K
13:51 101.34 101.34 101.34 101.34 6.0K
13:54 101.34 101.34 101.34 101.34 1.0K
13:55 101.27 101.27 101.27 101.27 0.5K
13:57 101.39 101.39 101.39 101.39 0.4K
13:58 101.17 101.41 101.17 101.41 14.4K
13:59 101.39 101.39 101.39 101.39 0.7K
14:00 101.39 101.78 101.38 101.78 19.7K
14:01 101.78 101.78 101.70 101.78 2.1K
14:02 101.81 101.81 101.34 101.38 8.4K
14:03 101.05 101.05 101.05 101.05 0.1K
14:04 101.00 101.00 100.68 100.68 13.9K
14:05 100.52 100.52 100.52 100.52 0.5K
14:06 100.71 100.71 100.71 100.71 0.9K
14:07 100.64 100.64 100.61 100.61 1.1K
14:08 100.60 100.60 100.60 100.60 2.8K
14:09 100.55 100.55 100.54 100.54 0.6K
14:10 100.56 100.64 100.56 100.64 9.5K
14:12 100.60 100.60 100.60 100.60 0.8K
14:15 100.59 100.59 100.59 100.59 0.3K
14:16 100.59 100.59 100.59 100.59 0.6K
14:17 100.59 100.59 100.59 100.59 0.3K
14:18 100.59 100.68 100.59 100.68 1.1K
14:20 100.59 100.59 100.59 100.59 0.1K
14:21 100.59 100.59 100.59 100.59 0.4K
14:22 100.59 100.59 100.59 100.59 0.3K
14:23 100.59 100.59 100.59 100.59 0.4K
14:24 100.59 100.59 100.59 100.59 0.4K
14:25 100.59 100.61 100.59 100.59 1.1K
14:26 100.59 100.59 100.59 100.59 0.3K
14:27 100.58 100.63 100.58 100.63 2.1K
14:28 100.63 100.63 100.63 100.63 0.7K
14:30 100.62 100.62 100.62 100.62 0.7K
14:31 100.73 100.73 100.73 100.73 0.6K
14:32 100.62 100.62 100.62 100.62 1.1K
14:33 100.72 100.72 100.72 100.72 0.7K
14:34 100.63 100.63 100.63 100.63 2.1K
14:38 100.71 100.77 100.71 100.77 2.8K
14:41 100.70 100.70 100.70 100.70 0.3K
14:42 100.72 100.72 100.70 100.70 1.0K
14:43 100.70 100.70 100.70 100.70 1.2K
14:44 100.70 100.72 100.70 100.72 1.2K
14:45 100.71 100.71 100.69 100.69 1.3K
14:48 100.69 100.69 100.69 100.69 0.6K
14:49 100.63 100.63 100.63 100.63 0.5K
14:50 100.63 100.70 100.63 100.69 1.5K
14:51 100.69 100.69 100.65 100.65 3.4K
14:52 100.58 100.58 100.40 100.40 1.8K
14:53 100.21 100.21 100.21 100.21 1.5K
14:54 100.21 100.21 100.21 100.21 0.9K
14:55 100.21 100.21 100.21 100.21 0.4K
14:56 100.21 100.21 100.21 100.21 0.1K
14:57 100.20 100.20 100.20 100.20 0.6K
14:58 100.18 100.18 100.18 100.18 0.9K
14:59 100.09 100.16 100.09 100.16 3.4K
15:00 100.25 100.25 100.24 100.24 1.4K
15:01 100.23 100.23 100.23 100.23 0.7K
15:02 100.20 100.20 100.20 100.20 0.5K
15:03 100.14 100.15 100.14 100.15 1.6K
15:05 100.14 100.14 100.14 100.14 1.7K
15:06 100.01 100.01 99.83 99.92 6.5K
15:07 99.84 99.91 99.84 99.91 3.5K
15:11 99.87 99.87 99.87 99.87 2.1K
15:12 99.73 99.73 99.73 99.73 1.7K
15:15 99.52 99.52 99.28 99.28 2.9K
15:16 99.26 99.41 99.26 99.41 1.5K
15:17 99.34 99.62 99.34 99.62 3.5K
15:19 99.49 99.49 99.49 99.49 5.2K
15:20 99.49 99.51 99.49 99.51 0.4K
15:21 99.50 99.50 99.50 99.50 1.0K
15:22 99.72 99.72 99.72 99.72 2.3K
15:24 99.51 99.51 99.51 99.51 0.5K
15:25 99.73 99.73 99.73 99.73 0.3K
15:26 99.62 99.62 99.62 99.62 0.6K
15:27 99.63 99.63 99.54 99.54 1.4K
15:28 99.63 99.63 99.63 99.63 1.2K
15:30 99.53 99.53 99.53 99.53 0.8K
15:31 99.54 99.54 99.54 99.54 1.8K
15:32 99.35 99.35 99.34 99.34 2.0K
15:34 99.15 99.25 99.15 99.25 1.5K
15:35 99.25 99.34 99.25 99.29 2.4K
15:36 99.29 99.29 99.29 99.29 1.7K
15:39 99.16 99.16 99.16 99.16 1.9K
15:40 99.01 99.01 99.00 99.00 4.8K
15:41 98.89 98.89 98.78 98.78 2.7K
15:43 98.78 98.85 98.78 98.85 2.0K
15:44 98.86 98.86 98.86 98.86 1.1K
15:45 98.77 98.86 98.77 98.86 1.7K
15:46 98.97 98.97 98.97 98.97 6.6K
15:47 99.06 99.06 99.06 99.06 0.9K
15:48 98.97 98.97 98.97 98.97 0.8K
15:49 98.72 98.72 98.61 98.61 7.9K
15:50 98.50 98.68 98.43 98.43 2.7K
15:51 98.34 98.34 98.27 98.34 11.6K
15:52 98.14 98.17 98.12 98.16 2.1K
15:53 98.16 98.28 98.16 98.23 2.6K
15:54 98.34 98.49 98.27 98.27 9.5K
15:55 98.35 98.41 98.35 98.38 8.1K
15:56 98.31 98.38 98.28 98.38 15.4K
15:57 98.55 98.69 98.47 98.63 20.1K
15:58 98.66 98.66 98.58 98.58 24.8K
15:59 98.61 98.61 98.52 98.52 189.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available