TIC Solutions, Inc. TIC
NYSE · United States · Commercial Services
$8.19-0.13 (-1.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |