5 DAY PERFORMANCE
+20.25%
1 MONTH PERFORMANCE
+11.13%
3 MONTH PERFORMANCE
-12.19%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
-13.06%
1 YEAR PERFORMANCE
-9.47%
TIC Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.99 | $10.00 (11.18%) | $10.02 | $8.99 | 2.31 M | $1.54 B |
| 08/06/2026 | $8.11 | $8.68 (7.03%) | $8.73 | $7.75 | 2.98 M | $1.36 B |
| 08/05/2026 | $8.19 | $8.18 (-0.12%) | $8.30 | $8.05 | 2.82 M | $1.28 B |
| 08/04/2026 | $7.81 | $8.31 (6.4%) | $8.37 | $7.81 | 2.81 M | $1.30 B |
| 08/03/2026 | $7.39 | $7.84 (6.09%) | $7.92 | $7.37 | 3.90 M | $1.23 B |
| 07/31/2026 | $7.35 | $7.31 (-0.54%) | $7.35 | $7.16 | 1.03 M | $1.14 B |
| 07/30/2026 | $7.28 | $7.26 (-0.27%) | $7.35 | $7.09 | 1.25 M | $1.14 B |
| 07/29/2026 | $7.31 | $7.19 (-1.64%) | $7.35 | $7.11 | 1.80 M | $1.13 B |
| 07/28/2026 | $7.29 | $7.24 (-0.69%) | $7.40 | $7.15 | 1.35 M | $1.13 B |
| 07/27/2026 | $7.15 | $7.27 (1.68%) | $7.40 | $7.15 | 1.14 M | $1.14 B |
| 07/24/2026 | $7.10 | $7.13 (0.42%) | $7.33 | $7.09 | 1.34 M | $1.12 B |
| 07/23/2026 | $6.99 | $6.97 (-0.29%) | $7.11 | $6.72 | 3.04 M | $1.09 B |
| 07/22/2026 | $7.04 | $7.17 (1.85%) | $7.27 | $6.98 | 2.40 M | $1.12 B |
| 07/21/2026 | $6.50 | $7.00 (7.69%) | $7.15 | $6.50 | 2.84 M | $1.10 B |
| 07/20/2026 | $6.87 | $6.54 (-4.8%) | $6.93 | $6.49 | 2.98 M | $1.02 B |
| 07/17/2026 | $6.93 | $6.85 (-1.15%) | $6.93 | $6.72 | 1.80 M | $1.07 B |
| 07/16/2026 | $7.21 | $6.92 (-4.02%) | $7.30 | $6.83 | 2.47 M | $1.08 B |
| 07/15/2026 | $7.20 | $7.16 (-0.56%) | $7.46 | $7.07 | 2.46 M | $1.12 B |
| 07/14/2026 | $7.17 | $7.10 (-0.98%) | $7.24 | $7.06 | 1.09 M | $1.11 B |
| 07/13/2026 | $7.54 | $7.12 (-5.57%) | $7.54 | $7.10 | 1.76 M | $1.11 B |
| 07/10/2026 | $7.60 | $7.53 (-0.92%) | $7.71 | $7.35 | 1.85 M | $1.18 B |
| 07/09/2026 | $7.86 | $7.51 (-4.45%) | $7.90 | $7.37 | 2.80 M | $1.18 B |
| 07/08/2026 | $7.76 | $7.93 (2.19%) | $7.97 | $7.60 | 2.13 M | $1.24 B |
| 07/07/2026 | $8.18 | $7.91 (-3.3%) | $8.22 | $7.89 | 2.03 M | $1.24 B |
| 07/06/2026 | $8.26 | $8.18 (-0.97%) | $8.28 | $8.05 | 2.12 M | $1.28 B |
| 07/02/2026 | $8.16 | $8.11 (-0.61%) | $8.36 | $8.00 | 1.38 M | $1.27 B |
| 07/01/2026 | $8.06 | $8.00 (-0.74%) | $8.31 | $7.97 | 1.21 M | $1.25 B |
| 06/30/2026 | $8.04 | $8.09 (0.62%) | $8.22 | $7.98 | 1.65 M | $1.27 B |
| 06/29/2026 | $8.22 | $8.17 (-0.61%) | $8.35 | $8.00 | 1.77 M | $1.28 B |
| 06/26/2026 | $8.29 | $8.29 (0%) | $8.44 | $8.18 | 3.56 M | $1.30 B |
| 06/25/2026 | $8.28 | $8.19 (-1.09%) | $8.48 | $8.08 | 1.33 M | $1.28 B |
| 06/24/2026 | $8.20 | $8.26 (0.73%) | $8.36 | $8.09 | 1.12 M | $1.29 B |
| 06/23/2026 | $8.00 | $8.17 (2.12%) | $8.30 | $8.00 | 1.18 M | $1.28 B |
| 06/22/2026 | $8.22 | $8.07 (-1.82%) | $8.36 | $8.04 | 1.31 M | $1.26 B |
| 06/18/2026 | $8.14 | $8.42 (3.44%) | $8.45 | $8.02 | 2.56 M | $1.32 B |
| 06/17/2026 | $8.47 | $8.11 (-4.25%) | $8.61 | $8.10 | 2.02 M | $1.27 B |
| 06/16/2026 | $8.53 | $8.42 (-1.29%) | $8.66 | $8.31 | 1.06 M | $1.32 B |
| 06/15/2026 | $8.68 | $8.55 (-1.5%) | $8.84 | $8.50 | 1.86 M | $1.34 B |
| 06/12/2026 | $8.38 | $8.46 (0.95%) | $8.72 | $8.30 | 1.31 M | $1.32 B |
| 06/11/2026 | $7.89 | $8.34 (5.7%) | $8.37 | $7.89 | 2.14 M | $1.31 B |
| 06/10/2026 | $8.15 | $7.94 (-2.58%) | $8.21 | $7.94 | 2.41 M | $1.24 B |
| 06/09/2026 | $8.58 | $8.17 (-4.78%) | $8.66 | $8.00 | 2.38 M | $1.28 B |
| 06/08/2026 | $8.30 | $8.50 (2.41%) | $8.69 | $8.27 | 1.99 M | $1.33 B |
| 06/05/2026 | $8.38 | $8.38 (0%) | $8.54 | $8.30 | 2.75 M | $1.31 B |
| 06/04/2026 | $8.40 | $8.46 (0.71%) | $8.71 | $8.40 | 1.39 M | $1.32 B |
| 06/03/2026 | $8.16 | $8.48 (3.92%) | $8.60 | $7.98 | 2.15 M | $1.33 B |
| 06/02/2026 | $8.15 | $8.30 (1.84%) | $8.34 | $7.98 | 1.80 M | $1.30 B |
| 06/01/2026 | $8.15 | $8.14 (-0.12%) | $9.00 | $7.70 | 3.87 M | $1.27 B |
| 05/29/2026 | $8.33 | $8.17 (-1.92%) | $8.46 | $8.12 | 1.76 M | $1.28 B |
| 05/28/2026 | $8.39 | $8.37 (-0.24%) | $8.53 | $8.09 | 1.58 M | $1.31 B |
| 05/27/2026 | $8.50 | $8.35 (-1.76%) | $8.65 | $8.35 | 1.39 M | $1.31 B |
| 05/26/2026 | $8.50 | $8.45 (-0.59%) | $8.87 | $8.40 | 1.20 M | $1.32 B |
| 05/22/2026 | $8.57 | $8.52 (-0.58%) | $8.65 | $8.42 | 1.69 M | $1.33 B |
| 05/21/2026 | $8.51 | $8.52 (0.12%) | $8.75 | $8.46 | 1.66 M | $1.33 B |
| 05/20/2026 | $8.64 | $8.59 (-0.58%) | $9.00 | $8.52 | 2.00 M | $1.35 B |
| 05/19/2026 | $9.09 | $8.56 (-5.83%) | $9.59 | $8.45 | 4.10 M | $1.34 B |
| 05/18/2026 | $8.90 | $9.00 (1.12%) | $9.10 | $8.86 | 2.25 M | $1.41 B |
| 05/15/2026 | $8.80 | $8.96 (1.82%) | $8.98 | $8.46 | 2.45 M | $1.40 B |
| 05/14/2026 | $9.08 | $8.92 (-1.76%) | $9.18 | $8.84 | 2.02 M | $1.40 B |
| 05/13/2026 | $9.26 | $8.94 (-3.46%) | $9.31 | $8.93 | 1.91 M | $1.40 B |
| 05/12/2026 | $9.68 | $9.40 (-2.89%) | $9.74 | $9.18 | 2.04 M | $1.47 B |
| 05/11/2026 | $9.90 | $9.72 (-1.82%) | $10.13 | $9.69 | 1.85 M | $1.52 B |
| 05/08/2026 | $9.95 | $9.91 (-0.4%) | $10.20 | $9.76 | 2.30 M | $1.55 B |
| 05/07/2026 | $10.50 | $10.01 (-4.67%) | $10.90 | $9.98 | 3.59 M | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
