5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
-1.88%
3 MONTH PERFORMANCE
-13.73%
6 MONTH PERFORMANCE
-7.29%
YEAR-TO-DATE PERFORMANCE
+3.17%
TIC Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $10.60 | $10.43 (-1.6%) | $10.71 | $10.21 | 1.99 M | $1.26 B |
| 01/27/2026 | $10.72 | $10.51 (-1.96%) | $10.77 | $10.50 | 1.79 M | $1.28 B |
| 01/26/2026 | $10.92 | $10.69 (-2.11%) | $11.00 | $10.63 | 1.84 M | $1.30 B |
| 01/23/2026 | $11.31 | $10.82 (-4.33%) | $11.31 | $10.70 | 2.01 M | $1.31 B |
| 01/22/2026 | $11.25 | $11.20 (-0.44%) | $11.41 | $11.10 | 1.89 M | $1.36 B |
| 01/21/2026 | $11.25 | $11.14 (-0.98%) | $11.48 | $10.88 | 1.99 M | $1.35 B |
| 01/20/2026 | $11.17 | $11.10 (-0.63%) | $11.56 | $11.07 | 1.73 M | $1.35 B |
| 01/16/2026 | $11.64 | $11.44 (-1.72%) | $11.70 | $11.27 | 1.39 M | $1.39 B |
| 01/15/2026 | $11.18 | $11.64 (4.11%) | $11.70 | $11.10 | 2.62 M | $1.41 B |
| 01/14/2026 | $11.21 | $11.18 (-0.27%) | $11.34 | $11.06 | 1.79 M | $1.36 B |
| 01/13/2026 | $11.70 | $11.20 (-4.27%) | $11.70 | $11.04 | 2.27 M | $1.36 B |
| 01/12/2026 | $11.25 | $11.64 (3.47%) | $11.65 | $11.10 | 2.61 M | $1.41 B |
| 01/09/2026 | $11.35 | $11.45 (0.88%) | $11.86 | $11.07 | 4.73 M | $1.39 B |
| 01/08/2026 | $9.85 | $10.88 (10.46%) | $10.90 | $9.80 | 2.08 M | $1.32 B |
| 01/07/2026 | $10.54 | $9.99 (-5.22%) | $10.58 | $9.95 | 1.75 M | $1.21 B |
| 01/06/2026 | $10.49 | $10.51 (0.19%) | $10.52 | $10.20 | 1.52 M | $1.28 B |
| 01/05/2026 | $9.99 | $10.42 (4.3%) | $10.53 | $9.88 | 1.33 M | $1.27 B |
| 01/02/2026 | $10.18 | $9.89 (-2.85%) | $10.20 | $9.70 | 2.46 M | $1.20 B |
| 12/31/2025 | $10.11 | $10.11 (0%) | $10.30 | $10.04 | 2.62 M | $1.23 B |
| 12/30/2025 | $10.25 | $10.07 (-1.76%) | $10.28 | $10.01 | 2.11 M | $1.22 B |
| 12/29/2025 | $10.48 | $10.38 (-0.95%) | $10.61 | $10.29 | 1.61 M | $1.26 B |
| 12/26/2025 | $10.54 | $10.63 (0.85%) | $10.68 | $10.46 | 902.84 K | $1.29 B |
| 12/24/2025 | $10.48 | $10.59 (1.05%) | $10.67 | $10.33 | 685.30 K | $1.29 B |
| 12/23/2025 | $10.50 | $10.50 (0%) | $10.56 | $10.23 | 1.50 M | $1.28 B |
| 12/22/2025 | $10.19 | $10.53 (3.34%) | $10.55 | $10.12 | 1.43 M | $1.28 B |
| 12/19/2025 | $10.32 | $10.21 (-1.07%) | $10.41 | $10.18 | 6.97 M | $1.24 B |
| 12/18/2025 | $10.52 | $10.32 (-1.9%) | $10.59 | $10.30 | 1.31 M | $1.25 B |
| 12/17/2025 | $10.30 | $10.17 (-1.26%) | $10.52 | $10.12 | 1.71 M | $1.24 B |
| 12/16/2025 | $10.38 | $10.30 (-0.77%) | $10.50 | $10.18 | 2.00 M | $1.25 B |
| 12/15/2025 | $10.61 | $10.36 (-2.36%) | $10.70 | $10.20 | 2.21 M | $1.26 B |
| 12/12/2025 | $11.00 | $10.58 (-3.82%) | $11.38 | $10.53 | 2.91 M | $1.29 B |
| 12/11/2025 | $10.01 | $10.84 (8.29%) | $10.91 | $10.00 | 2.74 M | $1.32 B |
| 12/10/2025 | $9.67 | $10.01 (3.52%) | $10.26 | $9.52 | 2.45 M | $1.22 B |
| 12/09/2025 | $9.46 | $9.73 (2.85%) | $9.82 | $9.41 | 2.12 M | $1.18 B |
| 12/08/2025 | $9.62 | $9.49 (-1.35%) | $9.62 | $9.24 | 2.74 M | $1.15 B |
| 12/05/2025 | $9.41 | $9.54 (1.38%) | $9.64 | $9.28 | 1.98 M | $1.16 B |
| 12/04/2025 | $9.50 | $9.51 (0.11%) | $9.51 | $9.30 | 1.69 M | $1.16 B |
| 12/03/2025 | $9.59 | $9.53 (-0.63%) | $9.70 | $9.30 | 2.45 M | $1.16 B |
| 12/02/2025 | $9.57 | $9.55 (-0.21%) | $9.70 | $9.40 | 2.75 M | $1.16 B |
| 12/01/2025 | $9.64 | $9.48 (-1.66%) | $9.77 | $9.47 | 2.71 M | $1.15 B |
| 11/28/2025 | $9.65 | $9.72 (0.73%) | $9.76 | $9.55 | 1.60 M | $1.18 B |
| 11/26/2025 | $9.48 | $9.53 (0.53%) | $9.68 | $9.41 | 1.93 M | $1.16 B |
| 11/25/2025 | $9.40 | $9.62 (2.34%) | $9.66 | $9.26 | 2.73 M | $1.17 B |
| 11/24/2025 | $9.25 | $9.35 (1.08%) | $9.38 | $9.10 | 3.49 M | $1.14 B |
| 11/21/2025 | $9.06 | $9.21 (1.66%) | $9.32 | $8.81 | 3.79 M | $1.12 B |
| 11/20/2025 | $9.35 | $8.97 (-4.06%) | $9.44 | $8.88 | 4.56 M | $1.09 B |
| 11/19/2025 | $9.57 | $9.27 (-3.13%) | $9.73 | $9.15 | 3.84 M | $1.13 B |
| 11/18/2025 | $9.20 | $9.43 (2.5%) | $9.63 | $9.18 | 4.12 M | $1.15 B |
| 11/17/2025 | $9.70 | $9.25 (-4.64%) | $9.78 | $9.19 | 4.74 M | $1.12 B |
| 11/14/2025 | $9.78 | $9.78 (0%) | $10.11 | $9.69 | 4.90 M | $1.19 B |
| 11/13/2025 | $10.69 | $10.28 (-3.84%) | $10.97 | $10.15 | 4.83 M | $1.25 B |
| 11/12/2025 | $10.76 | $10.69 (-0.65%) | $11.25 | $10.12 | 11.63 M | $1.30 B |
| 11/11/2025 | $11.07 | $11.16 (0.81%) | $11.43 | $11.03 | 3.46 M | $1.36 B |
| 11/10/2025 | $11.36 | $11.22 (-1.23%) | $11.58 | $11.08 | 2.08 M | $1.36 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 |
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.
