5 DAY PERFORMANCE
-12.54%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
+7.46%
6 MONTH PERFORMANCE
-7.47%
YEAR-TO-DATE PERFORMANCE
-13.06%
1 YEAR PERFORMANCE
-25.89%
TIC Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.16 | $9.62 (-5.31%) | $10.43 | $8.74 | 3.09 M | $2.09 B |
| 11/04/2026 | $10.64 | $10.70 (0.56%) | $10.87 | $10.32 | 2.98 M | $2.32 B |
| 11/03/2026 | $10.32 | $10.56 (2.33%) | $10.75 | $10.22 | 2.50 M | $2.29 B |
| 11/02/2026 | $10.10 | $10.27 (1.68%) | $10.30 | $10.06 | 1.43 M | $2.23 B |
| 10/30/2026 | $10.31 | $10.05 (-2.52%) | $10.36 | $9.96 | 1.42 M | $1.57 B |
| 10/29/2026 | $10.03 | $10.39 (3.59%) | $10.40 | $10.02 | 1.26 M | $1.63 B |
| 10/28/2026 | $9.98 | $10.00 (0.2%) | $10.15 | $9.90 | 1.37 M | $1.57 B |
| 10/27/2026 | $9.68 | $10.01 (3.41%) | $10.16 | $9.56 | 2.02 M | $1.57 B |
| 10/26/2026 | $9.75 | $9.58 (-1.74%) | $9.78 | $9.53 | 1.17 M | $1.50 B |
| 10/23/2026 | $9.49 | $9.70 (2.21%) | $9.78 | $9.41 | 1.08 M | $1.52 B |
| 10/22/2026 | $9.30 | $9.55 (2.69%) | $9.66 | $9.21 | 1.46 M | $1.50 B |
| 10/21/2026 | $9.05 | $9.19 (1.55%) | $9.24 | $9.00 | 943.61 K | $1.44 B |
| 10/20/2026 | $8.83 | $8.96 (1.47%) | $8.99 | $8.77 | 905.78 K | $1.40 B |
| 10/19/2026 | $8.76 | $8.76 (0%) | $8.99 | $8.69 | 1.02 M | $1.37 B |
| 10/16/2026 | $8.65 | $8.65 (0%) | $8.79 | $8.50 | 1.70 M | $1.35 B |
| 10/15/2026 | $8.68 | $8.67 (-0.12%) | $8.75 | $8.50 | 1.23 M | $1.36 B |
| 10/14/2026 | $9.10 | $8.68 (-4.62%) | $9.10 | $8.56 | 1.33 M | $1.36 B |
| 10/13/2026 | $9.15 | $9.12 (-0.33%) | $9.19 | $8.91 | 1.37 M | $1.43 B |
| 10/12/2026 | $8.90 | $9.14 (2.7%) | $9.24 | $8.84 | 1.36 M | $1.43 B |
| 10/09/2026 | $8.87 | $8.91 (0.45%) | $8.91 | $8.74 | 877.60 K | $1.40 B |
| 10/08/2026 | $8.67 | $8.82 (1.73%) | $8.84 | $8.48 | 1.62 M | $1.38 B |
| 10/07/2026 | $8.73 | $8.77 (0.46%) | $8.83 | $8.57 | 1.16 M | $1.37 B |
| 10/06/2026 | $8.35 | $8.85 (5.99%) | $9.00 | $8.29 | 1.80 M | $1.39 B |
| 10/05/2026 | $8.30 | $8.26 (-0.48%) | $8.48 | $8.18 | 1.46 M | $1.29 B |
| 10/02/2026 | $8.38 | $8.26 (-1.43%) | $8.40 | $8.25 | 1.24 M | $1.29 B |
| 10/01/2026 | $8.32 | $8.28 (-0.48%) | $8.47 | $8.13 | 1.18 M | $1.30 B |
| 09/30/2026 | $8.53 | $8.32 (-2.46%) | $8.58 | $8.30 | 2.34 M | $1.30 B |
| 09/29/2026 | $8.76 | $8.46 (-3.42%) | $8.85 | $8.40 | 1.43 M | $1.32 B |
| 09/28/2026 | $8.80 | $8.73 (-0.8%) | $8.91 | $8.44 | 1.66 M | $1.37 B |
| 09/25/2026 | $8.89 | $8.89 (0%) | $9.10 | $8.76 | 1.24 M | $1.39 B |
| 09/24/2026 | $8.88 | $8.87 (-0.11%) | $9.01 | $8.75 | 993.00 K | $1.39 B |
| 09/23/2026 | $9.02 | $8.93 (-1%) | $9.16 | $8.93 | 945.50 K | $1.40 B |
| 09/22/2026 | $9.36 | $9.23 (-1.39%) | $9.38 | $9.18 | 1.07 M | $1.45 B |
| 09/21/2026 | $9.15 | $9.24 (0.98%) | $9.26 | $8.93 | 898.20 K | $1.45 B |
| 09/18/2026 | $9.05 | $9.06 (0.11%) | $9.17 | $8.88 | 3.38 M | $1.42 B |
| 09/17/2026 | $9.02 | $9.00 (-0.22%) | $9.23 | $8.99 | 1.32 M | $1.41 B |
| 09/16/2026 | $9.66 | $8.85 (-8.39%) | $9.67 | $8.82 | 3.51 M | $1.39 B |
| 09/15/2026 | $9.42 | $9.61 (2.02%) | $9.88 | $9.34 | 1.37 M | $1.50 B |
| 09/14/2026 | $9.54 | $9.43 (-1.15%) | $9.61 | $9.39 | 1.38 M | $1.48 B |
| 09/11/2026 | $9.42 | $9.56 (1.49%) | $9.65 | $9.39 | 942.60 K | $1.50 B |
| 09/10/2026 | $9.15 | $9.27 (1.31%) | $9.67 | $9.07 | 2.18 M | $1.45 B |
| 09/09/2026 | $9.58 | $9.26 (-3.34%) | $9.66 | $9.19 | 940.50 K | $1.45 B |
| 09/08/2026 | $9.37 | $9.56 (2.03%) | $9.69 | $9.20 | 1.36 M | $1.50 B |
| 09/04/2026 | $9.15 | $9.36 (2.3%) | $9.42 | $9.10 | 748.80 K | $1.47 B |
| 09/03/2026 | $9.50 | $9.29 (-2.21%) | $9.59 | $9.22 | 838.96 K | $1.45 B |
| 09/02/2026 | $9.31 | $9.36 (0.54%) | $9.47 | $9.17 | 1.27 M | $1.47 B |
| 09/01/2026 | $9.35 | $9.30 (-0.53%) | $9.46 | $9.19 | 1.14 M | $1.46 B |
| 08/31/2026 | $9.51 | $9.49 (-0.21%) | $9.62 | $9.41 | 1.19 M | $1.49 B |
| 08/28/2026 | $9.80 | $9.56 (-2.45%) | $9.99 | $9.48 | 1.23 M | $1.50 B |
| 08/27/2026 | $9.91 | $9.81 (-1.01%) | $9.99 | $9.78 | 1.40 M | $1.54 B |
| 08/26/2026 | $9.72 | $9.81 (0.93%) | $9.87 | $9.58 | 1.31 M | $1.54 B |
| 08/25/2026 | $9.33 | $9.75 (4.5%) | $9.76 | $9.28 | 2.12 M | $1.53 B |
| 08/24/2026 | $9.65 | $9.28 (-3.83%) | $9.70 | $9.23 | 1.15 M | $1.45 B |
| 08/21/2026 | $9.35 | $9.51 (1.71%) | $9.70 | $9.30 | 2.10 M | $1.49 B |
| 08/20/2026 | $9.20 | $9.02 (-1.96%) | $9.20 | $8.76 | 1.68 M | $1.41 B |
| 08/19/2026 | $9.41 | $9.20 (-2.23%) | $9.53 | $9.11 | 1.33 M | $1.44 B |
| 08/18/2026 | $9.65 | $9.30 (-3.63%) | $9.76 | $9.28 | 1.24 M | $1.46 B |
| 08/17/2026 | $9.75 | $9.61 (-1.44%) | $9.79 | $9.39 | 2.07 M | $1.50 B |
| 08/14/2026 | $9.95 | $9.85 (-1.01%) | $10.13 | $9.60 | 2.19 M | $1.54 B |
| 08/13/2026 | $10.27 | $10.04 (-2.24%) | $10.48 | $10.03 | 2.39 M | $1.57 B |
| 08/12/2026 | $10.80 | $10.19 (-5.65%) | $10.80 | $10.15 | 2.45 M | $1.60 B |
| 08/11/2026 | $10.57 | $10.54 (-0.28%) | $10.84 | $10.33 | 5.28 M | $1.65 B |
| 08/10/2026 | $10.10 | $10.33 (2.28%) | $10.54 | $10.00 | 4.32 M | $1.62 B |
| 08/07/2026 | $8.99 | $10.06 (11.9%) | $10.23 | $8.99 | 4.29 M | $1.58 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 |
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.
