5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
+13.88%
3 MONTH PERFORMANCE
-29.06%
6 MONTH PERFORMANCE
-6.28%
TIC Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $10.32 | $10.21 (-1.07%) | $10.41 | $10.18 | 6.97 M | $1.71 B |
| 12/18/2025 | $10.52 | $10.32 (-1.9%) | $10.59 | $10.30 | 1.31 M | $1.73 B |
| 12/17/2025 | $10.30 | $10.17 (-1.26%) | $10.52 | $10.12 | 1.71 M | $1.70 B |
| 12/16/2025 | $10.38 | $10.30 (-0.77%) | $10.50 | $10.18 | 2.00 M | $1.72 B |
| 12/15/2025 | $10.61 | $10.36 (-2.36%) | $10.70 | $10.20 | 2.21 M | $1.73 B |
| 12/12/2025 | $11.00 | $10.58 (-3.82%) | $11.38 | $10.53 | 2.91 M | $1.77 B |
| 12/11/2025 | $10.01 | $10.84 (8.29%) | $10.91 | $10.00 | 2.74 M | $1.81 B |
| 12/10/2025 | $9.67 | $10.01 (3.52%) | $10.26 | $9.52 | 2.45 M | $1.67 B |
| 12/09/2025 | $9.46 | $9.73 (2.85%) | $9.82 | $9.41 | 2.12 M | $1.63 B |
| 12/08/2025 | $9.62 | $9.49 (-1.35%) | $9.62 | $9.24 | 2.74 M | $1.59 B |
| 12/05/2025 | $9.41 | $9.54 (1.38%) | $9.64 | $9.28 | 1.98 M | $1.60 B |
| 12/04/2025 | $9.50 | $9.51 (0.11%) | $9.51 | $9.30 | 1.69 M | $1.59 B |
| 12/03/2025 | $9.59 | $9.53 (-0.63%) | $9.70 | $9.30 | 2.45 M | $1.59 B |
| 12/02/2025 | $9.57 | $9.55 (-0.21%) | $9.70 | $9.40 | 2.75 M | $1.60 B |
| 12/01/2025 | $9.64 | $9.48 (-1.66%) | $9.77 | $9.47 | 2.71 M | $1.59 B |
| 11/28/2025 | $9.65 | $9.72 (0.73%) | $9.76 | $9.55 | 1.60 M | $1.63 B |
| 11/26/2025 | $9.48 | $9.53 (0.53%) | $9.68 | $9.41 | 1.93 M | $1.59 B |
| 11/25/2025 | $9.40 | $9.62 (2.34%) | $9.66 | $9.26 | 2.73 M | $1.61 B |
| 11/24/2025 | $9.25 | $9.35 (1.08%) | $9.38 | $9.10 | 3.49 M | $1.56 B |
| 11/21/2025 | $9.06 | $9.21 (1.66%) | $9.32 | $8.81 | 3.79 M | $1.54 B |
| 11/20/2025 | $9.35 | $8.97 (-4.06%) | $9.44 | $8.88 | 4.56 M | $1.50 B |
| 11/19/2025 | $9.57 | $9.27 (-3.13%) | $9.73 | $9.15 | 3.84 M | $1.55 B |
| 11/18/2025 | $9.20 | $9.43 (2.5%) | $9.63 | $9.18 | 4.12 M | $1.58 B |
| 11/17/2025 | $9.70 | $9.25 (-4.64%) | $9.78 | $9.19 | 4.74 M | $1.55 B |
| 11/14/2025 | $9.78 | $9.78 (0%) | $10.11 | $9.69 | 4.90 M | $1.64 B |
| 11/13/2025 | $10.69 | $10.28 (-3.84%) | $10.97 | $10.15 | 4.83 M | $1.72 B |
| 11/12/2025 | $10.76 | $10.69 (-0.65%) | $11.25 | $10.12 | 11.63 M | $1.79 B |
| 11/11/2025 | $11.07 | $11.16 (0.81%) | $11.43 | $11.03 | 3.46 M | $1.87 B |
| 11/10/2025 | $11.36 | $11.22 (-1.23%) | $11.58 | $11.08 | 2.08 M | $1.88 B |
| 11/07/2025 | $11.19 | $11.11 (-0.71%) | $11.52 | $10.71 | 3.48 M | $1.35 B |
| 11/06/2025 | $11.86 | $11.15 (-5.99%) | $11.88 | $11.13 | 2.69 M | $1.35 B |
| 11/05/2025 | $11.73 | $11.86 (1.11%) | $11.96 | $11.50 | 1.67 M | $1.44 B |
| 11/04/2025 | $12.00 | $11.68 (-2.67%) | $12.10 | $11.57 | 3.12 M | $1.42 B |
| 11/03/2025 | $12.20 | $12.20 (0%) | $12.32 | $11.87 | 2.22 M | $1.48 B |
| 10/31/2025 | $12.29 | $12.13 (-1.3%) | $12.48 | $12.10 | 2.27 M | $1.47 B |
| 10/30/2025 | $12.24 | $12.28 (0.33%) | $12.48 | $12.03 | 1.99 M | $1.49 B |
| 10/29/2025 | $12.05 | $12.30 (2.07%) | $12.94 | $12.05 | 4.12 M | $1.49 B |
| 10/28/2025 | $12.05 | $12.09 (0.33%) | $12.30 | $11.84 | 2.00 M | $1.47 B |
| 10/27/2025 | $12.49 | $12.11 (-3.04%) | $12.57 | $12.11 | 1.60 M | $1.47 B |
| 10/24/2025 | $12.40 | $12.46 (0.48%) | $12.69 | $12.33 | 1.49 M | $1.51 B |
| 10/23/2025 | $12.01 | $12.24 (1.92%) | $12.34 | $11.85 | 1.39 M | $1.49 B |
| 10/22/2025 | $12.19 | $11.95 (-1.97%) | $12.21 | $11.79 | 2.13 M | $1.45 B |
| 10/21/2025 | $12.15 | $12.13 (-0.16%) | $12.43 | $11.90 | 1.90 M | $1.47 B |
| 10/20/2025 | $12.02 | $12.27 (2.08%) | $12.33 | $11.98 | 2.68 M | $1.49 B |
| 10/17/2025 | $12.15 | $11.89 (-2.14%) | $12.45 | $11.89 | 3.56 M | $1.44 B |
| 10/16/2025 | $13.38 | $12.28 (-8.22%) | $13.45 | $12.25 | 3.32 M | $1.49 B |
| 10/15/2025 | $13.30 | $13.32 (0.15%) | $13.52 | $13.00 | 2.61 M | $1.62 B |
| 10/14/2025 | $12.51 | $13.09 (4.64%) | $13.21 | $12.27 | 3.21 M | $1.59 B |
| 10/13/2025 | $12.72 | $12.75 (0.24%) | $13.05 | $12.47 | 2.93 M | $1.55 B |
| 10/10/2025 | $13.09 | $12.26 (-6.34%) | $13.48 | $12.20 | 3.58 M | $1.49 B |
| 10/09/2025 | $14.07 | $13.33 (-5.26%) | $14.13 | $13.30 | 2.22 M | $1.62 B |
| 10/08/2025 | $13.97 | $14.03 (0.43%) | $14.65 | $13.69 | 3.74 M | $1.70 B |
| 10/07/2025 | $13.91 | $13.88 (-0.22%) | $14.02 | $13.32 | 4.80 M | $1.69 B |
| 10/06/2025 | $13.90 | $13.75 (-1.08%) | $14.21 | $13.52 | 4.84 M | $1.67 B |
| 10/03/2025 | $14.40 | $14.18 (-1.53%) | $14.65 | $14.14 | 3.08 M | $1.72 B |
| 10/02/2025 | $14.13 | $14.21 (0.57%) | $14.53 | $13.74 | 3.36 M | $1.73 B |
| 10/01/2025 | $13.17 | $13.70 (4.02%) | $13.91 | $12.92 | 3.20 M | $1.66 B |
| 09/30/2025 | $12.70 | $13.31 (4.8%) | $13.96 | $12.34 | 9.30 M | $1.62 B |
| 09/29/2025 | $14.50 | $14.26 (-1.66%) | $14.94 | $14.20 | 2.90 M | $1.73 B |
| 09/26/2025 | $14.40 | $14.49 (0.63%) | $14.86 | $14.19 | 2.93 M | $1.76 B |
| 09/25/2025 | $14.04 | $14.30 (1.85%) | $14.40 | $13.57 | 2.19 M | $1.74 B |
| 09/24/2025 | $14.51 | $13.92 (-4.07%) | $14.59 | $13.85 | 2.22 M | $1.69 B |
| 09/23/2025 | $14.13 | $14.40 (1.91%) | $14.72 | $13.86 | 3.67 M | $1.75 B |
| 09/22/2025 | $14.27 | $13.99 (-1.96%) | $14.38 | $13.20 | 6.32 M | $1.70 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.
