5 DAY PERFORMANCE
+4.39%
1 MONTH PERFORMANCE
+3.17%
3 MONTH PERFORMANCE
+13.42%
6 MONTH PERFORMANCE
-16.29%
YEAR-TO-DATE PERFORMANCE
-13.06%
1 YEAR PERFORMANCE
-16.76%
TIC Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $8.00 | $8.24 (3%) | $8.30 | $8.00 | 166.52 K | |
| 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 |
| 05/06/2026 | $10.15 | $10.31 (1.58%) | $10.48 | $9.75 | 7.13 M | $1.61 B |
| 05/05/2026 | $9.37 | $9.50 (1.39%) | $9.89 | $9.34 | 4.87 M | $1.49 B |
| 05/04/2026 | $9.36 | $9.28 (-0.85%) | $9.74 | $9.27 | 2.61 M | $1.45 B |
| 05/01/2026 | $9.28 | $9.38 (1.08%) | $9.69 | $9.19 | 2.51 M | $1.47 B |
| 04/30/2026 | $9.07 | $9.14 (0.77%) | $9.21 | $8.94 | 1.79 M | $1.43 B |
| 04/29/2026 | $8.85 | $9.02 (1.92%) | $9.13 | $8.60 | 2.70 M | $1.41 B |
| 04/28/2026 | $8.65 | $8.87 (2.54%) | $8.89 | $8.60 | 2.46 M | $1.39 B |
| 04/27/2026 | $8.57 | $8.71 (1.63%) | $8.85 | $8.56 | 2.26 M | $1.36 B |
| 04/24/2026 | $8.63 | $8.62 (-0.12%) | $8.69 | $8.35 | 1.67 M | $1.35 B |
| 04/23/2026 | $8.76 | $8.68 (-0.91%) | $8.85 | $8.65 | 1.64 M | $1.36 B |
| 04/22/2026 | $8.82 | $8.84 (0.23%) | $9.16 | $8.74 | 3.08 M | $1.38 B |
| 04/21/2026 | $8.80 | $8.74 (-0.68%) | $9.21 | $8.71 | 3.24 M | $1.37 B |
| 04/20/2026 | $8.43 | $8.87 (5.22%) | $9.01 | $8.30 | 3.02 M | $1.39 B |
| 04/17/2026 | $8.18 | $8.50 (3.91%) | $8.59 | $8.10 | 4.18 M | $1.33 B |
| 04/16/2026 | $7.71 | $7.99 (3.63%) | $8.01 | $7.50 | 2.61 M | $1.25 B |
| 04/15/2026 | $8.01 | $7.64 (-4.62%) | $8.07 | $7.63 | 1.53 M | $1.20 B |
| 04/14/2026 | $7.30 | $7.93 (8.63%) | $7.97 | $7.30 | 3.91 M | $1.24 B |
| 04/13/2026 | $7.04 | $7.25 (2.98%) | $7.26 | $6.92 | 4.50 M | $1.14 B |
| 04/10/2026 | $7.21 | $7.15 (-0.83%) | $7.21 | $7.02 | 1.78 M | $1.12 B |
| 04/09/2026 | $7.28 | $7.14 (-1.92%) | $7.44 | $7.01 | 2.13 M | $1.12 B |
| 04/08/2026 | $7.50 | $7.38 (-1.6%) | $7.55 | $7.22 | 2.67 M | $1.16 B |
| 04/07/2026 | $7.02 | $7.07 (0.71%) | $7.19 | $6.85 | 2.34 M | $1.11 B |
| 04/06/2026 | $6.96 | $7.08 (1.72%) | $7.09 | $6.81 | 2.21 M | $1.11 B |
| 04/02/2026 | $6.62 | $6.95 (4.98%) | $7.05 | $6.60 | 3.33 M | $1.09 B |
| 04/01/2026 | $6.66 | $6.83 (2.55%) | $6.98 | $6.52 | 1.75 M | $1.07 B |
| 03/31/2026 | $6.86 | $6.58 (-4.08%) | $6.95 | $6.36 | 2.88 M | $1.03 B |
| 03/30/2026 | $6.58 | $6.68 (1.52%) | $6.84 | $6.50 | 3.35 M | $1.05 B |
| 03/27/2026 | $6.99 | $6.57 (-6.01%) | $7.03 | $6.56 | 3.84 M | $1.03 B |
| 03/26/2026 | $7.05 | $7.11 (0.85%) | $7.35 | $6.83 | 4.28 M | $1.11 B |
| 03/25/2026 | $7.50 | $7.37 (-1.73%) | $7.65 | $7.27 | 3.29 M | $1.15 B |
| 03/24/2026 | $7.63 | $7.31 (-4.19%) | $7.63 | $7.16 | 3.77 M | $1.14 B |
| 03/23/2026 | $7.76 | $7.75 (-0.13%) | $7.90 | $7.60 | 3.18 M | $1.21 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.
