TIC
TIC Solutions (TIC)
NYSE
$8.27+$0.005 (+0.06%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.8B
    Market Cap
  • -41.75%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    -11.75%
    Low Price$8.26
    High Price$9.61
  • 3 Months
    +1.85%
    Low Price$6.54
    High Price$10.54
  • 1 Year
    -41.75%
    Low Price$6.54
    High Price$14.18
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.38
8.40
8.25
8.26
-0.24%
1,241,203
10/01/2026
8.32
8.47
8.13
8.28
-0.48%
1,175,215
09/30/2026
8.53
8.58
8.30
8.32
-1.65%
2,340,182
09/29/2026
8.76
8.85
8.41
8.46
-3.09%
1,431,882
09/28/2026
8.80
8.91
8.44
8.73
-1.80%
1,658,991
09/25/2026
8.89
9.10
8.76
8.89
+0.23%
1,241,707
09/24/2026
8.88
9.01
8.75
8.87
-0.67%
992,969
09/23/2026
9.02
9.16
8.93
8.93
-3.25%
945,676
09/22/2026
9.36
9.38
9.18
9.23
-0.11%
1,067,661
09/21/2026
9.15
9.26
8.93
9.24
+1.99%
898,173
09/18/2026
9.05
9.17
8.88
9.06
+0.67%
3,384,772
09/17/2026
9.02
9.23
8.99
9.00
+1.69%
1,317,330
09/16/2026
9.66
9.67
8.82
8.85
-7.91%
3,509,824
09/15/2026
9.42
9.88
9.34
9.61
+1.91%
1,370,661
09/14/2026
9.54
9.61
9.39
9.43
-1.36%
1,383,479
09/11/2026
9.42
9.66
9.39
9.56
+3.13%
942,563
09/10/2026
9.15
9.67
9.07
9.27
+0.11%
2,177,540
09/09/2026
9.58
9.67
9.19
9.26
-3.14%
940,503
09/08/2026
9.37
9.69
9.20
9.56
+2.14%
1,363,087
09/04/2026
9.15
9.42
9.10
9.36
+0.75%
748,786
09/03/2026
9.50
9.59
9.22
9.29
-0.75%
838,960
09/02/2026
9.31
9.47
9.17
9.36
+0.65%
1,271,293
09/01/2026
9.35
9.46
9.19
9.30
-2.00%
1,144,760
08/31/2026
9.51
9.62
9.41
9.49
-0.73%
1,192,966
08/28/2026
9.80
9.99
9.48
9.56
-2.55%
1,233,678
08/27/2026
9.91
9.99
9.78
9.81
0.00%
1,395,209
08/26/2026
9.72
9.87
9.58
9.81
+0.62%
1,313,563
08/25/2026
9.33
9.76
9.28
9.75
+5.06%
2,123,199
08/24/2026
9.65
9.70
9.23
9.28
-2.42%
1,151,995
08/21/2026
9.35
9.70
9.30
9.51
+5.43%
2,101,697
08/20/2026
9.20
9.20
8.76
9.02
-1.96%
1,680,071
08/19/2026
9.41
9.53
9.11
9.20
-1.08%
1,333,310
08/18/2026
9.65
9.76
9.28
9.30
-3.23%
1,241,700
08/17/2026
9.75
9.79
9.39
9.61
-2.44%
2,070,464
08/14/2026
9.95
10.13
9.60
9.85
-1.89%
2,187,718
08/13/2026
10.27
10.48
10.03
10.04
-1.47%
2,391,764
08/12/2026
10.80
10.80
10.16
10.19
-3.32%
2,445,942
08/11/2026
10.57
10.84
10.33
10.54
+2.03%
5,277,879
08/10/2026
10.10
10.54
10.00
10.33
+2.68%
4,320,091
08/07/2026
8.99
10.23
8.99
10.06
+15.90%
4,290,947
08/06/2026
8.11
8.73
7.75
8.68
+6.11%
2,978,184
08/06/2026
-$0.06 Earnings
08/05/2026
8.19
8.30
8.05
8.18
-1.56%
2,815,816
08/04/2026
7.81
8.37
7.81
8.31
+5.99%
2,805,637
08/03/2026
7.39
7.92
7.37
7.84
+7.25%
3,897,023
07/31/2026
7.35
7.35
7.16
7.31
+0.69%
1,028,499
07/30/2026
7.28
7.35
7.09
7.26
+0.97%
1,250,003
07/29/2026
7.31
7.35
7.11
7.19
-0.69%
1,803,048
07/28/2026
7.29
7.40
7.15
7.24
-0.41%
1,351,989
07/27/2026
7.15
7.40
7.15
7.27
+1.96%
1,140,794
07/24/2026
7.10
7.33
7.09
7.13
+2.30%
1,344,937
07/23/2026
6.99
7.11
6.72
6.97
-2.79%
3,044,791
07/22/2026
7.04
7.27
6.98
7.17
+2.43%
2,400,295
07/21/2026
6.50
7.15
6.50
7.00
+7.03%
2,838,370
07/20/2026
6.87
6.93
6.49
6.54
-4.53%
2,978,260
07/17/2026
6.93
6.93
6.72
6.85
-1.01%
1,802,086
07/16/2026
7.21
7.30
6.83
6.92
-3.35%
2,469,422
07/15/2026
7.20
7.46
7.07
7.16
+0.85%
2,456,414
07/14/2026
7.17
7.24
7.06
7.10
-0.28%
1,094,406
07/13/2026
7.54
7.54
7.10
7.12
-5.44%
1,760,717
07/10/2026
7.60
7.71
7.35
7.53
+0.27%
1,854,534
07/09/2026
7.86
7.90
7.37
7.51
-5.30%
2,801,441
07/08/2026
7.76
7.97
7.60
7.93
+0.25%
2,133,698
07/07/2026
8.18
8.22
7.89
7.91
-3.30%
2,032,951
07/06/2026
8.26
8.28
8.05
8.18
+0.86%
2,122,572
07/02/2026
8.16
8.36
8.00
8.11
+1.38%
1,377,961
07/01/2026
8.06
8.31
7.97
8.00
-1.11%
1,206,296
06/30/2026
8.04
8.22
7.98
8.09
-0.98%
1,651,419
06/29/2026
8.22
8.35
8.00
8.17
-1.45%
1,773,783
06/26/2026
8.29
8.44
8.18
8.29
+1.22%
3,558,984
06/25/2026
8.28
8.48
8.08
8.19
-0.85%
1,333,313
06/24/2026
8.20
8.36
8.09
8.26
+1.10%
1,117,054
06/23/2026
8.00
8.30
8.00
8.17
+1.24%
1,178,211
06/22/2026
8.22
8.36
8.04
8.07
-4.16%
1,310,368
06/18/2026
8.14
8.45
8.02
8.42
+3.82%
2,557,361
06/17/2026
8.47
8.61
8.10
8.11
-3.68%
2,021,834
06/16/2026
8.53
8.67
8.31
8.42
-1.52%
1,057,920
06/15/2026
8.68
8.84
8.50
8.55
+1.06%
1,860,628
06/12/2026
8.38
8.72
8.30
8.46
+1.44%
1,308,326
06/11/2026
7.89
8.37
7.89
8.34
+5.04%
2,135,686
06/10/2026
8.15
8.21
7.94
7.94
-2.82%
2,414,535
06/09/2026
8.58
8.66
8.00
8.17
-3.88%
2,377,765
06/08/2026
8.30
8.69
8.27
8.50
+1.43%
1,993,783
06/05/2026
8.38
8.54
8.30
8.38
-0.95%
2,751,799
06/04/2026
8.40
8.71
8.40
8.46
-0.24%
1,391,949
06/03/2026
8.16
8.60
7.98
8.48
+2.17%
2,145,832
06/02/2026
8.15
8.34
7.98
8.30
+1.97%
1,800,285
06/01/2026
8.15
9.00
7.70
8.14
-0.37%
3,874,623
05/29/2026
8.33
8.46
8.12
8.17
-2.39%
1,763,094
05/28/2026
8.39
8.53
8.09
8.37
+0.24%
1,575,066
05/27/2026
8.50
8.65
8.35
8.35
-1.18%
1,394,443
05/26/2026
8.50
8.87
8.40
8.45
-0.82%
1,195,620
05/22/2026
8.57
8.66
8.42
8.52
0.00%
1,689,734
05/21/2026
8.51
8.75
8.46
8.52
-0.81%
1,660,946
05/20/2026
8.64
9.00
8.52
8.59
+0.35%
2,003,573
05/19/2026
9.09
9.59
8.45
8.56
-4.89%
4,103,899
05/18/2026
8.90
9.10
8.86
9.00
+0.45%
2,253,392
05/15/2026
8.80
8.98
8.46
8.96
+0.45%
2,448,660
05/14/2026
9.08
9.18
8.84
8.92
-0.22%
2,018,510
05/13/2026
9.26
9.31
8.93
8.94
-4.89%
1,905,106