5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
+4.39%
6 MONTH PERFORMANCE
+15.66%
YEAR-TO-DATE PERFORMANCE
-13.06%
1 YEAR PERFORMANCE
-38.96%
TIC Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.15 | $9.24 (0.98%) | $9.26 | $8.93 | 898.17 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 |
| 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 |
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.
