TIC Solutions, Inc. TIC
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$8,18-0,14 (-1,68 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,20 | -1,44 % | $8,32 | $8,42 | $8,14 | 51,21K |
| 2026-09-30 | $8,32 | -1,65 % | $8,53 | $8,58 | $8,30 | 2,34M |
| 2026-09-29 | $8,46 | -3,09 % | $8,76 | $8,85 | $8,40 | 1,43M |
| 2026-09-28 | $8,73 | -1,80 % | $8,80 | $8,91 | $8,44 | 1,66M |
| 2026-09-25 | $8,89 | +0,23 % | $8,89 | $9,10 | $8,76 | 1,24M |
| 2026-09-24 | $8,87 | -0,67 % | $8,88 | $9,01 | $8,75 | 993,00K |
| 2026-09-23 | $8,93 | -3,25 % | $9,02 | $9,16 | $8,93 | 945,50K |
| 2026-09-22 | $9,23 | -0,11 % | $9,36 | $9,38 | $9,18 | 1,07M |
| 2026-09-21 | $9,24 | +1,99 % | $9,15 | $9,26 | $8,93 | 898,20K |
| 2026-09-18 | $9,06 | +0,67 % | $9,05 | $9,17 | $8,88 | 3,38M |
| 2026-09-17 | $9,00 | +1,69 % | $9,02 | $9,23 | $8,98 | 1,32M |
| 2026-09-16 | $8,85 | -7,91 % | $9,66 | $9,67 | $8,82 | 3,51M |
| 2026-09-15 | $9,61 | +1,91 % | $9,42 | $9,88 | $9,34 | 1,37M |
| 2026-09-14 | $9,43 | -1,36 % | $9,54 | $9,61 | $9,39 | 1,38M |
| 2026-09-11 | $9,56 | +3,13 % | $9,42 | $9,65 | $9,39 | 942,60K |
| 2026-09-10 | $9,27 | +0,11 % | $9,15 | $9,67 | $9,07 | 2,18M |
| 2026-09-09 | $9,26 | -3,14 % | $9,58 | $9,66 | $9,19 | 940,50K |
| 2026-09-08 | $9,56 | +2,14 % | $9,37 | $9,69 | $9,20 | 1,36M |
| 2026-09-04 | $9,36 | +0,75 % | $9,15 | $9,42 | $9,10 | 748,80K |
| 2026-09-03 | $9,29 | -0,75 % | $9,50 | $9,59 | $9,22 | 838,70K |
| 2026-09-02 | $9,36 | +0,65 % | $9,31 | $9,47 | $9,17 | 1,27M |
| 2026-09-01 | $9,30 | -2,00 % | $9,35 | $9,46 | $9,19 | 1,14M |
| 2026-08-31 | $9,49 | -0,73 % | $9,51 | $9,62 | $9,41 | 1,19M |
| 2026-08-28 | $9,56 | -2,55 % | $9,80 | $9,99 | $9,48 | 1,23M |
| 2026-08-27 | $9,81 | 0,00 % | $9,91 | $9,98 | $9,78 | 1,40M |
| 2026-08-26 | $9,81 | +0,62 % | $9,72 | $9,86 | $9,58 | 1,31M |
| 2026-08-25 | $9,75 | +5,06 % | $9,33 | $9,76 | $9,28 | 2,12M |
| 2026-08-24 | $9,28 | -2,42 % | $9,65 | $9,70 | $9,23 | 1,15M |
| 2026-08-21 | $9,51 | +5,43 % | $9,35 | $9,70 | $9,30 | 2,10M |
| 2026-08-20 | $9,02 | -1,96 % | $9,20 | $9,20 | $8,76 | 1,68M |
| 2026-08-19 | $9,20 | -1,08 % | $9,41 | $9,53 | $9,11 | 1,33M |
| 2026-08-18 | $9,30 | -3,23 % | $9,65 | $9,76 | $9,28 | 1,24M |
| 2026-08-17 | $9,61 | -2,44 % | $9,75 | $9,79 | $9,39 | 2,07M |
| 2026-08-14 | $9,85 | -1,89 % | $9,95 | $10,13 | $9,60 | 2,19M |
| 2026-08-13 | $10,04 | -1,47 % | $10,27 | $10,48 | $10,03 | 2,39M |
| 2026-08-12 | $10,19 | -3,32 % | $10,80 | $10,80 | $10,15 | 2,45M |
| 2026-08-11 | $10,54 | +2,03 % | $10,57 | $10,84 | $10,33 | 5,28M |
| 2026-08-10 | $10,33 | +2,68 % | $10,10 | $10,54 | $10,00 | 4,32M |
| 2026-08-07 | $10,06 | +15,90 % | $8,99 | $10,23 | $8,99 | 4,29M |
| 2026-08-06 | $8,68 | +6,11 % | $8,11 | $8,73 | $7,74 | 2,98M |
| 2026-08-05 | $8,18 | -1,56 % | $8,19 | $8,30 | $8,05 | 2,82M |
| 2026-08-04 | $8,31 | +5,99 % | $7,81 | $8,37 | $7,81 | 2,81M |
| 2026-08-03 | $7,84 | +7,25 % | $7,39 | $7,92 | $7,37 | 3,90M |
| 2026-07-31 | $7,31 | +0,69 % | $7,35 | $7,35 | $7,16 | 1,03M |
| 2026-07-30 | $7,26 | +0,97 % | $7,28 | $7,35 | $7,09 | 1,25M |
| 2026-07-29 | $7,19 | -0,69 % | $7,31 | $7,35 | $7,11 | 1,80M |
| 2026-07-28 | $7,24 | -0,41 % | $7,29 | $7,39 | $7,15 | 1,35M |
| 2026-07-27 | $7,27 | +1,96 % | $7,15 | $7,40 | $7,15 | 1,14M |
| 2026-07-24 | $7,13 | +2,30 % | $7,10 | $7,32 | $7,09 | 1,34M |
| 2026-07-23 | $6,97 | -2,79 % | $6,99 | $7,11 | $6,72 | 3,04M |
| 2026-07-22 | $7,17 | +2,43 % | $7,04 | $7,26 | $6,98 | 2,40M |
| 2026-07-21 | $7,00 | +7,03 % | $6,50 | $7,14 | $6,50 | 2,84M |
| 2026-07-20 | $6,54 | -4,53 % | $6,87 | $6,93 | $6,49 | 2,98M |
| 2026-07-17 | $6,85 | -1,01 % | $6,93 | $6,93 | $6,72 | 1,80M |
| 2026-07-16 | $6,92 | -3,35 % | $7,21 | $7,30 | $6,83 | 2,47M |
| 2026-07-15 | $7,16 | +0,85 % | $7,20 | $7,45 | $7,07 | 2,46M |
| 2026-07-14 | $7,10 | -0,28 % | $7,16 | $7,24 | $7,06 | 1,09M |
| 2026-07-13 | $7,12 | -5,44 % | $7,54 | $7,54 | $7,10 | 1,76M |
| 2026-07-10 | $7,53 | +0,27 % | $7,60 | $7,71 | $7,35 | 1,85M |
| 2026-07-09 | $7,51 | -5,30 % | $7,86 | $7,90 | $7,36 | 2,80M |
| 2026-07-08 | $7,93 | +0,25 % | $7,76 | $7,97 | $7,60 | 2,13M |
| 2026-07-07 | $7,91 | -3,30 % | $8,18 | $8,22 | $7,89 | 2,03M |
| 2026-07-06 | $8,18 | +0,86 % | $8,26 | $8,28 | $8,05 | 2,12M |
| 2026-07-02 | $8,11 | +1,37 % | $8,16 | $8,35 | $8,00 | 1,38M |
| 2026-07-01 | $8,00 | -1,11 % | $8,06 | $8,31 | $7,97 | 1,21M |
| 2026-06-30 | $8,09 | -0,98 % | $8,04 | $8,22 | $7,98 | 1,65M |
| 2026-06-29 | $8,17 | -1,45 % | $8,22 | $8,35 | $8,00 | 1,77M |
| 2026-06-26 | $8,29 | +1,22 % | $8,29 | $8,44 | $8,18 | 3,56M |
| 2026-06-25 | $8,19 | -0,85 % | $8,28 | $8,48 | $8,08 | 1,33M |
| 2026-06-24 | $8,26 | +1,10 % | $8,20 | $8,35 | $8,09 | 1,12M |
| 2026-06-23 | $8,17 | +1,24 % | $8,00 | $8,30 | $7,99 | 1,18M |
| 2026-06-22 | $8,07 | -4,16 % | $8,22 | $8,36 | $8,04 | 1,31M |
| 2026-06-18 | $8,42 | +3,82 % | $8,14 | $8,45 | $8,02 | 2,56M |
| 2026-06-17 | $8,11 | -3,68 % | $8,47 | $8,61 | $8,10 | 2,02M |
| 2026-06-16 | $8,42 | -1,52 % | $8,53 | $8,66 | $8,31 | 1,06M |
| 2026-06-15 | $8,55 | +1,06 % | $8,68 | $8,84 | $8,50 | 1,86M |
| 2026-06-12 | $8,46 | +1,44 % | $8,38 | $8,72 | $8,30 | 1,31M |
| 2026-06-11 | $8,34 | +5,04 % | $7,89 | $8,37 | $7,89 | 2,14M |
| 2026-06-10 | $7,94 | -2,82 % | $8,15 | $8,21 | $7,94 | 2,41M |
| 2026-06-09 | $8,17 | -3,88 % | $8,58 | $8,66 | $7,99 | 2,38M |
| 2026-06-08 | $8,50 | +1,43 % | $8,30 | $8,69 | $8,27 | 1,99M |
| 2026-06-05 | $8,38 | -0,95 % | $8,38 | $8,54 | $8,30 | 2,75M |
| 2026-06-04 | $8,46 | -0,24 % | $8,40 | $8,70 | $8,40 | 1,39M |
| 2026-06-03 | $8,48 | +2,17 % | $8,16 | $8,60 | $7,98 | 2,15M |
| 2026-06-02 | $8,30 | +1,97 % | $8,15 | $8,34 | $7,98 | 1,80M |
| 2026-06-01 | $8,14 | -0,37 % | $8,15 | $9,00 | $7,70 | 3,87M |
| 2026-05-29 | $8,17 | -2,39 % | $8,33 | $8,45 | $8,12 | 1,76M |
| 2026-05-28 | $8,37 | +0,24 % | $8,39 | $8,53 | $8,09 | 1,58M |
| 2026-05-27 | $8,35 | -1,18 % | $8,50 | $8,65 | $8,35 | 1,39M |
| 2026-05-26 | $8,45 | -0,82 % | $8,50 | $8,87 | $8,40 | 1,20M |