TIC Solutions, Inc. (TIC) stock
TICNYSEServices-Business Services, NECFiscal year ends December 31Also trades as TICAW
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 6/3018% below fair value
$10.62−0.02 (-0.19%)
Close on Nov 13, 2026Market cap $2.32BP/E –Yield 96.80%
Price history
TIC Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.62
-0.19% on the day
52-week range
$6.36 – $11.86
-10.5% from the high
Change over 52 weeks
+3.3%
From $10.28 on Nov 13, 2025
Average volume
1.85M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $10.72 | $10.75 | $10.58 | $10.62 | -0.19% | 1,100,988 |
| Nov 12, 2026 | $11.05 | $11.20 | $10.61 | $10.64 | -5.25% | 1,513,641 |
| Nov 11, 2026 | $11.09 | $11.33 | $11.00 | $11.23 | +2.18% | 1,477,816 |
| Nov 10, 2026 | $11.12 | $11.27 | $10.86 | $10.99 | -2.66% | 1,717,111 |
| Nov 9, 2026 | $10.79 | $11.70 | $10.64 | $11.29 | +8.87% | 7,417,522 |
| Nov 6, 2026 | $9.75 | $10.42 | $9.64 | $10.37 | +7.80% | 2,371,531 |
| Nov 5, 2026 | $10.16 | $10.43 | $8.74 | $9.62 | -10.09% | 3,090,627 |
| Nov 4, 2026 | $10.64 | $10.87 | $10.33 | $10.70 | +1.33% | 2,979,389 |
| Nov 3, 2026 | $10.32 | $10.75 | $10.22 | $10.56 | +2.82% | 2,501,391 |
| Nov 2, 2026 | $10.10 | $10.30 | $10.06 | $10.27 | +2.19% | 1,427,403 |
| Oct 30, 2026 | $10.31 | $10.36 | $9.96 | $10.05 | -3.27% | 1,418,214 |
| Oct 29, 2026 | $10.03 | $10.40 | $10.03 | $10.39 | +3.90% | 1,260,095 |
| Oct 28, 2026 | $9.98 | $10.15 | $9.90 | $10.00 | -0.10% | 1,373,957 |
| Oct 27, 2026 | $9.68 | $10.16 | $9.56 | $10.01 | +4.49% | 2,021,443 |
| Oct 26, 2026 | $9.75 | $9.78 | $9.53 | $9.58 | -1.24% | 1,169,804 |
| Oct 23, 2026 | $9.49 | $9.78 | $9.41 | $9.70 | +1.57% | 1,075,573 |
| Oct 22, 2026 | $9.30 | $9.67 | $9.21 | $9.55 | +3.92% | 1,458,752 |
| Oct 21, 2026 | $9.05 | $9.24 | $9.00 | $9.19 | +2.57% | 943,612 |
| Oct 20, 2026 | $8.83 | $8.99 | $8.77 | $8.96 | +2.28% | 905,779 |
| Oct 19, 2026 | $8.76 | $8.99 | $8.69 | $8.76 | +1.27% | 1,015,973 |
| Oct 16, 2026 | $8.65 | $8.79 | $8.50 | $8.65 | -0.23% | 1,703,500 |
| Oct 15, 2026 | $8.68 | $8.75 | $8.50 | $8.67 | -0.12% | 1,227,268 |
| Oct 14, 2026 | $9.10 | $9.10 | $8.56 | $8.68 | -4.82% | 1,328,380 |
| Oct 13, 2026 | $9.15 | $9.19 | $8.91 | $9.12 | -0.22% | 1,366,845 |
| Oct 12, 2026 | $8.90 | $9.24 | $8.84 | $9.14 | +2.58% | 1,363,440 |
| Oct 9, 2026 | $8.87 | $8.91 | $8.74 | $8.91 | +1.02% | 877,573 |
| Oct 8, 2026 | $8.67 | $8.84 | $8.48 | $8.82 | +0.57% | 1,615,936 |
| Oct 7, 2026 | $8.73 | $8.83 | $8.57 | $8.77 | -0.90% | 1,157,781 |
| Oct 6, 2026 | $8.35 | $9.00 | $8.29 | $8.85 | +7.14% | 1,796,562 |
| Oct 5, 2026 | $8.30 | $8.48 | $8.18 | $8.26 | 0.00% | 1,461,526 |
| Oct 2, 2026 | $8.38 | $8.40 | $8.25 | $8.26 | -0.24% | 1,241,203 |
| Oct 1, 2026 | $8.32 | $8.47 | $8.13 | $8.28 | -0.48% | 1,175,215 |
| Sep 30, 2026 | $8.53 | $8.58 | $8.30 | $8.32 | -1.65% | 2,340,182 |
| Sep 29, 2026 | $8.76 | $8.85 | $8.41 | $8.46 | -3.09% | 1,432,047 |
| Sep 28, 2026 | $8.80 | $8.91 | $8.44 | $8.73 | -1.80% | 1,658,991 |
| Sep 25, 2026 | $8.89 | $9.10 | $8.76 | $8.89 | +0.23% | 1,241,707 |
| Sep 24, 2026 | $8.88 | $9.01 | $8.75 | $8.87 | -0.67% | 992,969 |
| Sep 23, 2026 | $9.02 | $9.16 | $8.93 | $8.93 | -3.25% | 945,481 |
| Sep 22, 2026 | $9.36 | $9.38 | $9.18 | $9.23 | -0.11% | 1,067,661 |
| Sep 21, 2026 | $9.15 | $9.26 | $8.93 | $9.24 | +1.99% | 898,173 |
| Sep 18, 2026 | $9.05 | $9.17 | $8.88 | $9.06 | +0.67% | 3,384,772 |
| Sep 17, 2026 | $9.02 | $9.23 | $8.99 | $9.00 | +1.69% | 1,317,330 |
| Sep 16, 2026 | $9.66 | $9.67 | $8.82 | $8.85 | -7.91% | 3,509,824 |
| Sep 15, 2026 | $9.42 | $9.88 | $9.34 | $9.61 | +1.91% | 1,370,661 |
| Sep 14, 2026 | $9.54 | $9.61 | $9.39 | $9.43 | -1.36% | 1,383,479 |
| Sep 11, 2026 | $9.42 | $9.66 | $9.39 | $9.56 | +3.13% | 942,563 |
| Sep 10, 2026 | $9.15 | $9.67 | $9.07 | $9.27 | +0.11% | 2,177,540 |
| Sep 9, 2026 | $9.58 | $9.67 | $9.19 | $9.26 | -3.14% | 940,503 |
| Sep 8, 2026 | $9.37 | $9.69 | $9.20 | $9.56 | +2.14% | 1,363,089 |
| Sep 4, 2026 | $9.15 | $9.42 | $9.10 | $9.36 | +0.75% | 748,786 |
| Sep 3, 2026 | $9.50 | $9.59 | $9.22 | $9.29 | -0.75% | 838,960 |
| Sep 2, 2026 | $9.31 | $9.47 | $9.17 | $9.36 | +0.65% | 1,271,293 |
| Sep 1, 2026 | $9.35 | $9.46 | $9.19 | $9.30 | -2.00% | 1,144,760 |
| Aug 31, 2026 | $9.51 | $9.62 | $9.41 | $9.49 | -0.73% | 1,192,962 |
| Aug 28, 2026 | $9.80 | $9.99 | $9.48 | $9.56 | -2.55% | 1,233,678 |
| Aug 27, 2026 | $9.91 | $9.99 | $9.78 | $9.81 | 0.00% | 1,395,209 |
| Aug 26, 2026 | $9.72 | $9.87 | $9.58 | $9.81 | +0.62% | 1,313,563 |
| Aug 25, 2026 | $9.33 | $9.76 | $9.28 | $9.75 | +5.06% | 2,123,199 |
| Aug 24, 2026 | $9.65 | $9.70 | $9.23 | $9.28 | -2.42% | 1,151,995 |
| Aug 21, 2026 | $9.35 | $9.70 | $9.30 | $9.51 | +5.43% | 2,101,697 |
| Aug 20, 2026 | $9.20 | $9.20 | $8.76 | $9.02 | -1.96% | 1,680,371 |
| Aug 19, 2026 | $9.41 | $9.53 | $9.11 | $9.20 | -1.08% | 1,333,310 |
| Aug 18, 2026 | $9.65 | $9.76 | $9.28 | $9.30 | -3.23% | 1,241,700 |
| Aug 17, 2026 | $9.75 | $9.79 | $9.39 | $9.61 | -2.44% | 2,070,464 |
| Aug 14, 2026 | $9.95 | $10.13 | $9.60 | $9.85 | -1.89% | 2,187,718 |
| Aug 13, 2026 | $10.27 | $10.48 | $10.03 | $10.04 | -1.47% | 2,391,764 |
| Aug 12, 2026 | $10.80 | $10.80 | $10.16 | $10.19 | -3.32% | 2,445,942 |
| Aug 11, 2026 | $10.57 | $10.84 | $10.33 | $10.54 | +2.03% | 5,277,879 |
| Aug 10, 2026 | $10.10 | $10.54 | $10.00 | $10.33 | +2.68% | 4,320,091 |
| Aug 7, 2026 | $8.99 | $10.23 | $8.99 | $10.06 | +15.90% | 4,290,947 |
| Aug 6, 2026 | $8.11 | $8.73 | $7.75 | $8.68 | +6.11% | 2,978,184 |
| Aug 5, 2026 | $8.19 | $8.30 | $8.05 | $8.18 | -1.56% | 2,816,261 |
| Aug 4, 2026 | $7.81 | $8.37 | $7.81 | $8.31 | +5.99% | 2,805,637 |
| Aug 3, 2026 | $7.39 | $7.92 | $7.37 | $7.84 | +7.25% | 3,897,023 |
| Jul 31, 2026 | $7.35 | $7.35 | $7.16 | $7.31 | +0.69% | 1,028,499 |
| Jul 30, 2026 | $7.28 | $7.35 | $7.09 | $7.26 | +0.97% | 1,250,003 |
| Jul 29, 2026 | $7.31 | $7.35 | $7.11 | $7.19 | -0.69% | 1,803,812 |
| Jul 28, 2026 | $7.29 | $7.40 | $7.15 | $7.24 | -0.41% | 1,354,507 |
| Jul 27, 2026 | $7.15 | $7.40 | $7.15 | $7.27 | +1.96% | 1,140,794 |
| Jul 24, 2026 | $7.10 | $7.33 | $7.09 | $7.13 | +2.30% | 1,344,937 |
| Jul 23, 2026 | $6.99 | $7.11 | $6.72 | $6.97 | -2.79% | 3,044,791 |
| Jul 22, 2026 | $7.04 | $7.27 | $6.98 | $7.17 | +2.43% | 2,400,295 |
| Jul 21, 2026 | $6.50 | $7.15 | $6.50 | $7.00 | +7.03% | 2,838,370 |
| Jul 20, 2026 | $6.87 | $6.93 | $6.49 | $6.54 | -4.53% | 2,978,260 |
| Jul 17, 2026 | $6.93 | $6.93 | $6.72 | $6.85 | -1.01% | 1,802,086 |
| Jul 16, 2026 | $7.21 | $7.30 | $6.83 | $6.92 | -3.35% | 2,469,422 |
| Jul 15, 2026 | $7.20 | $7.46 | $7.07 | $7.16 | +0.85% | 2,456,414 |
| Jul 14, 2026 | $7.17 | $7.24 | $7.06 | $7.10 | -0.28% | 1,094,457 |
| Jul 13, 2026 | $7.54 | $7.54 | $7.10 | $7.12 | -5.44% | 1,760,717 |
| Jul 10, 2026 | $7.60 | $7.71 | $7.35 | $7.53 | +0.27% | 1,854,534 |
| Jul 9, 2026 | $7.86 | $7.90 | $7.37 | $7.51 | -5.30% | 2,801,441 |
| Jul 8, 2026 | $7.76 | $7.97 | $7.60 | $7.93 | +0.25% | 2,133,698 |
| Jul 7, 2026 | $8.18 | $8.22 | $7.89 | $7.91 | -3.30% | 2,032,951 |
| Jul 6, 2026 | $8.26 | $8.28 | $8.05 | $8.18 | +0.86% | 2,122,572 |
| Jul 2, 2026 | $8.16 | $8.36 | $8.00 | $8.11 | +1.37% | 1,377,961 |
| Jul 1, 2026 | $8.06 | $8.31 | $7.97 | $8.00 | -1.11% | 1,206,316 |
| Jun 30, 2026 | $8.04 | $8.22 | $7.98 | $8.09 | -0.98% | 1,651,419 |
| Jun 29, 2026 | $8.22 | $8.35 | $8.00 | $8.17 | -1.45% | 1,773,783 |
| Jun 26, 2026 | $8.29 | $8.44 | $8.18 | $8.29 | +1.22% | 3,558,984 |
| Jun 25, 2026 | $8.28 | $8.48 | $8.08 | $8.19 | -0.85% | 1,333,313 |
| Jun 24, 2026 | $8.20 | $8.36 | $8.09 | $8.26 | +1.10% | 1,117,054 |
| Jun 23, 2026 | $8.00 | $8.30 | $8.00 | $8.17 | +1.24% | 1,178,211 |
| Jun 22, 2026 | $8.22 | $8.36 | $8.04 | $8.07 | -4.16% | 1,310,368 |
| Jun 18, 2026 | $8.14 | $8.45 | $8.02 | $8.42 | +3.82% | 2,557,361 |
| Jun 17, 2026 | $8.47 | $8.61 | $8.10 | $8.11 | -3.68% | 2,021,899 |
| Jun 16, 2026 | $8.53 | $8.67 | $8.31 | $8.42 | -1.52% | 1,057,920 |
| Jun 15, 2026 | $8.68 | $8.84 | $8.50 | $8.55 | +1.06% | 1,860,628 |
| Jun 12, 2026 | $8.38 | $8.72 | $8.30 | $8.46 | +1.44% | 1,308,326 |
| Jun 11, 2026 | $7.89 | $8.37 | $7.89 | $8.34 | +5.04% | 2,135,686 |
| Jun 10, 2026 | $8.15 | $8.21 | $7.94 | $7.94 | -2.82% | 2,414,535 |
| Jun 9, 2026 | $8.58 | $8.66 | $8.00 | $8.17 | -3.88% | 2,377,765 |
| Jun 8, 2026 | $8.30 | $8.69 | $8.27 | $8.50 | +1.43% | 1,993,783 |
| Jun 5, 2026 | $8.38 | $8.54 | $8.30 | $8.38 | -0.95% | 2,751,799 |
| Jun 4, 2026 | $8.40 | $8.71 | $8.40 | $8.46 | -0.24% | 1,391,951 |
| Jun 3, 2026 | $8.16 | $8.60 | $7.98 | $8.48 | +2.17% | 2,146,378 |
| Jun 2, 2026 | $8.15 | $8.34 | $7.98 | $8.30 | +1.97% | 1,800,285 |
| Jun 1, 2026 | $8.15 | $9.00 | $7.70 | $8.14 | -0.37% | 3,874,623 |
| May 29, 2026 | $8.33 | $8.46 | $8.12 | $8.17 | -2.39% | 1,763,094 |
| May 28, 2026 | $8.39 | $8.53 | $8.09 | $8.37 | +0.24% | 1,575,066 |
| May 27, 2026 | $8.50 | $8.65 | $8.35 | $8.35 | -1.18% | 1,394,443 |
| May 26, 2026 | $8.50 | $8.87 | $8.40 | $8.45 | -0.82% | 1,195,620 |
| May 22, 2026 | $8.57 | $8.66 | $8.42 | $8.52 | 0.00% | 1,689,734 |
| May 21, 2026 | $8.51 | $8.75 | $8.46 | $8.52 | -0.81% | 1,661,116 |
| May 20, 2026 | $8.64 | $9.00 | $8.52 | $8.59 | +0.35% | 2,003,573 |
| May 19, 2026 | $9.09 | $9.59 | $8.45 | $8.56 | -4.89% | 4,103,899 |
| May 18, 2026 | $8.90 | $9.10 | $8.86 | $9.00 | +0.45% | 2,253,392 |
| May 15, 2026 | $8.80 | $8.98 | $8.46 | $8.96 | +0.45% | 2,448,660 |
| May 14, 2026 | $9.08 | $9.18 | $8.84 | $8.92 | -0.22% | 2,018,510 |
| May 13, 2026 | $9.26 | $9.31 | $8.93 | $8.94 | -4.89% | 1,905,106 |
| May 12, 2026 | $9.68 | $9.74 | $9.18 | $9.40 | -3.29% | 2,035,870 |
| May 11, 2026 | $9.90 | $10.13 | $9.69 | $9.72 | -1.92% | 1,846,985 |
| May 8, 2026 | $9.95 | $10.20 | $9.76 | $9.91 | -1.00% | 2,303,514 |
| May 7, 2026 | $10.50 | $10.90 | $9.98 | $10.01 | -2.91% | 3,587,006 |
| May 6, 2026 | $10.15 | $10.48 | $9.75 | $10.31 | +8.53% | 7,132,508 |
| May 5, 2026 | $9.37 | $9.89 | $9.34 | $9.50 | +2.37% | 4,870,473 |
| May 4, 2026 | $9.36 | $9.74 | $9.27 | $9.28 | -1.07% | 2,606,172 |
| May 1, 2026 | $9.28 | $9.69 | $9.19 | $9.38 | +2.63% | 2,511,260 |
| Apr 30, 2026 | $9.07 | $9.21 | $8.94 | $9.14 | +1.33% | 1,789,709 |
| Apr 29, 2026 | $8.85 | $9.13 | $8.60 | $9.02 | +1.69% | 2,701,440 |
| Apr 28, 2026 | $8.65 | $8.89 | $8.60 | $8.87 | +1.95% | 2,457,935 |
| Apr 27, 2026 | $8.57 | $8.85 | $8.56 | $8.70 | +0.93% | 2,263,532 |
| Apr 24, 2026 | $8.63 | $8.69 | $8.35 | $8.62 | -0.69% | 1,670,225 |
| Apr 23, 2026 | $8.76 | $8.85 | $8.65 | $8.68 | -1.81% | 1,643,088 |
| Apr 22, 2026 | $8.82 | $9.16 | $8.74 | $8.84 | +1.14% | 3,076,681 |
| Apr 21, 2026 | $8.80 | $9.21 | $8.71 | $8.74 | -1.47% | 3,242,871 |
| Apr 20, 2026 | $8.43 | $9.01 | $8.30 | $8.87 | +4.35% | 3,022,769 |
| Apr 17, 2026 | $8.18 | $8.59 | $8.10 | $8.50 | +6.38% | 4,181,367 |
| Apr 16, 2026 | $7.71 | $8.01 | $7.50 | $7.99 | +4.58% | 2,608,056 |
| Apr 15, 2026 | $8.01 | $8.07 | $7.63 | $7.64 | -3.66% | 1,533,549 |
| Apr 14, 2026 | $7.30 | $7.97 | $7.30 | $7.93 | +9.38% | 3,906,717 |
| Apr 13, 2026 | $7.04 | $7.26 | $6.92 | $7.25 | +1.40% | 4,500,139 |
| Apr 10, 2026 | $7.21 | $7.21 | $7.02 | $7.15 | +0.14% | 1,784,098 |
| Apr 9, 2026 | $7.28 | $7.44 | $7.01 | $7.14 | -3.25% | 2,128,437 |
| Apr 8, 2026 | $7.50 | $7.55 | $7.22 | $7.38 | +4.38% | 2,665,911 |
| Apr 7, 2026 | $7.02 | $7.19 | $6.85 | $7.07 | -0.14% | 2,341,721 |
| Apr 6, 2026 | $6.96 | $7.09 | $6.81 | $7.08 | +1.87% | 2,211,964 |
| Apr 2, 2026 | $6.62 | $7.05 | $6.60 | $6.95 | +1.76% | 3,333,066 |
| Apr 1, 2026 | $6.66 | $6.98 | $6.52 | $6.83 | +3.80% | 1,748,656 |
| Mar 31, 2026 | $6.86 | $6.95 | $6.36 | $6.58 | -1.50% | 2,882,323 |
| Mar 30, 2026 | $6.58 | $6.84 | $6.50 | $6.68 | +1.67% | 3,347,315 |
| Mar 27, 2026 | $6.99 | $7.03 | $6.56 | $6.57 | -7.59% | 3,838,317 |
| Mar 26, 2026 | $7.05 | $7.35 | $6.83 | $7.11 | -3.53% | 4,282,476 |
| Mar 25, 2026 | $7.50 | $7.65 | $7.27 | $7.37 | +0.82% | 3,292,694 |
| Mar 24, 2026 | $7.63 | $7.63 | $7.16 | $7.31 | -5.68% | 3,773,527 |
| Mar 23, 2026 | $7.76 | $7.90 | $7.60 | $7.75 | +1.97% | 3,177,404 |
| Mar 20, 2026 | $7.74 | $7.79 | $7.44 | $7.60 | -1.17% | 3,956,606 |
| Mar 19, 2026 | $7.50 | $7.72 | $7.41 | $7.69 | +0.26% | 3,185,456 |
| Mar 18, 2026 | $7.75 | $8.24 | $7.47 | $7.67 | -2.17% | 3,156,562 |
| Mar 17, 2026 | $7.81 | $8.19 | $7.75 | $7.84 | +3.16% | 3,593,367 |
| Mar 16, 2026 | $7.25 | $7.63 | $7.19 | $7.60 | +4.83% | 3,672,155 |
| Mar 13, 2026 | $7.30 | $7.64 | $7.02 | $7.25 | -5.72% | 8,402,080 |
| Mar 12, 2026 | $7.77 | $8.13 | $6.73 | $7.69 | -8.99% | 14,301,950 |
| Mar 11, 2026 | $8.50 | $8.67 | $8.20 | $8.45 | -1.40% | 3,900,628 |
| Mar 10, 2026 | $8.78 | $8.87 | $8.47 | $8.57 | -2.61% | 2,304,004 |
| Mar 9, 2026 | $8.65 | $8.88 | $8.35 | $8.80 | 0.00% | 2,429,245 |
| Mar 6, 2026 | $9.15 | $9.15 | $8.45 | $8.80 | -5.58% | 2,354,872 |
| Mar 5, 2026 | $9.09 | $9.36 | $8.91 | $9.32 | +1.30% | 2,937,211 |
| Mar 4, 2026 | $9.21 | $9.44 | $9.16 | $9.20 | +0.22% | 1,637,714 |
| Mar 3, 2026 | $9.42 | $9.48 | $9.12 | $9.18 | -4.57% | 2,490,607 |
| Mar 2, 2026 | $9.23 | $9.66 | $9.17 | $9.62 | +1.58% | 1,850,092 |
| Feb 27, 2026 | $9.55 | $9.67 | $9.35 | $9.47 | -3.86% | 2,238,205 |
| Feb 26, 2026 | $9.58 | $9.90 | $9.33 | $9.85 | +4.23% | 1,709,961 |
| Feb 25, 2026 | $9.60 | $9.60 | $9.35 | $9.45 | +0.21% | 1,986,953 |
| Feb 24, 2026 | $9.28 | $9.57 | $9.10 | $9.43 | +2.39% | 1,840,502 |
| Feb 23, 2026 | $9.68 | $9.75 | $9.14 | $9.21 | -5.83% | 2,199,264 |
| Feb 20, 2026 | $9.49 | $9.99 | $9.49 | $9.78 | +1.35% | 1,515,137 |
| Feb 19, 2026 | $9.35 | $9.67 | $9.25 | $9.65 | +1.90% | 1,452,875 |
| Feb 18, 2026 | $9.46 | $9.55 | $9.30 | $9.47 | +1.39% | 1,803,430 |
| Feb 17, 2026 | $9.30 | $9.45 | $9.01 | $9.34 | -0.21% | 1,760,161 |
| Feb 13, 2026 | $9.67 | $9.78 | $9.32 | $9.36 | -2.19% | 1,949,698 |
| Feb 12, 2026 | $9.78 | $9.90 | $9.24 | $9.57 | -2.15% | 2,597,449 |
| Feb 11, 2026 | $9.96 | $10.08 | $9.53 | $9.78 | -0.61% | 2,266,011 |
| Feb 10, 2026 | $10.27 | $10.40 | $9.79 | $9.84 | -4.93% | 2,570,376 |
| Feb 9, 2026 | $9.65 | $10.36 | $9.33 | $10.35 | +8.38% | 2,504,354 |
| Feb 6, 2026 | $9.13 | $9.63 | $8.92 | $9.55 | +6.11% | 3,382,562 |
| Feb 5, 2026 | $9.58 | $9.81 | $8.90 | $9.00 | -7.50% | 3,929,439 |
| Feb 4, 2026 | $10.15 | $10.15 | $9.63 | $9.73 | -1.72% | 2,215,905 |
| Feb 3, 2026 | $10.02 | $10.21 | $9.65 | $9.90 | +0.20% | 2,273,939 |
| Feb 2, 2026 | $10.05 | $10.10 | $9.82 | $9.88 | -2.18% | 2,328,117 |
| Jan 30, 2026 | $10.22 | $10.38 | $9.89 | $10.10 | -2.70% | 2,134,114 |
| Jan 29, 2026 | $10.49 | $10.60 | $10.22 | $10.38 | -0.48% | 1,786,801 |
| Jan 28, 2026 | $10.60 | $10.71 | $10.21 | $10.43 | -0.76% | 1,991,431 |
| Jan 27, 2026 | $10.72 | $10.77 | $10.50 | $10.51 | -1.68% | 1,794,086 |
| Jan 26, 2026 | $10.92 | $11.00 | $10.63 | $10.69 | -1.20% | 1,843,475 |
| Jan 23, 2026 | $11.31 | $11.31 | $10.70 | $10.82 | -3.39% | 2,013,733 |
| Jan 22, 2026 | $11.25 | $11.41 | $11.10 | $11.20 | +0.54% | 1,888,253 |
| Jan 21, 2026 | $11.25 | $11.48 | $10.88 | $11.14 | +0.36% | 1,986,011 |
| Jan 20, 2026 | $11.17 | $11.56 | $11.07 | $11.10 | -2.97% | 1,731,337 |
| Jan 16, 2026 | $11.64 | $11.70 | $11.27 | $11.44 | -1.72% | 1,390,754 |
| Jan 15, 2026 | $11.18 | $11.70 | $11.10 | $11.64 | +4.11% | 2,618,040 |
| Jan 14, 2026 | $11.21 | $11.34 | $11.06 | $11.18 | -0.18% | 1,789,797 |
| Jan 13, 2026 | $11.70 | $11.70 | $11.04 | $11.20 | -3.78% | 2,270,307 |
| Jan 12, 2026 | $11.25 | $11.65 | $11.10 | $11.64 | +1.66% | 2,611,537 |
| Jan 9, 2026 | $11.35 | $11.86 | $11.07 | $11.45 | +5.24% | 4,727,258 |
| Jan 8, 2026 | $9.85 | $10.90 | $9.80 | $10.88 | +8.91% | 2,079,746 |
| Jan 7, 2026 | $10.54 | $10.58 | $9.95 | $9.99 | -4.95% | 1,745,695 |
| Jan 6, 2026 | $10.49 | $10.52 | $10.20 | $10.51 | +0.86% | 1,519,930 |
| Jan 5, 2026 | $9.99 | $10.53 | $9.88 | $10.42 | +5.36% | 1,330,866 |
| Jan 2, 2026 | $10.18 | $10.20 | $9.70 | $9.89 | -2.18% | 2,463,734 |
| Dec 31, 2025 | $10.11 | $10.30 | $10.04 | $10.11 | +0.40% | 2,623,692 |
| Dec 30, 2025 | $10.25 | $10.28 | $10.01 | $10.07 | -2.99% | 2,109,797 |
| Dec 29, 2025 | $10.48 | $10.61 | $10.29 | $10.38 | -2.35% | 1,609,028 |
| Dec 26, 2025 | $10.54 | $10.68 | $10.46 | $10.63 | +0.38% | 902,844 |
| Dec 24, 2025 | $10.48 | $10.67 | $10.33 | $10.59 | +0.86% | 685,272 |
| Dec 23, 2025 | $10.50 | $10.56 | $10.23 | $10.50 | -0.28% | 1,497,779 |
| Dec 22, 2025 | $10.19 | $10.55 | $10.12 | $10.53 | +3.13% | 1,432,414 |
| Dec 19, 2025 | $10.32 | $10.41 | $10.18 | $10.21 | -1.07% | 6,966,192 |
| Dec 18, 2025 | $10.52 | $10.59 | $10.30 | $10.32 | +1.47% | 1,309,346 |
| Dec 17, 2025 | $10.30 | $10.52 | $10.12 | $10.17 | -1.26% | 1,708,272 |
| Dec 16, 2025 | $10.38 | $10.50 | $10.18 | $10.30 | -0.58% | 1,999,083 |
| Dec 15, 2025 | $10.61 | $10.70 | $10.20 | $10.36 | -2.08% | 2,214,344 |
| Dec 12, 2025 | $11.00 | $11.38 | $10.53 | $10.58 | -2.40% | 2,906,777 |
| Dec 11, 2025 | $10.01 | $10.91 | $10.00 | $10.84 | +8.29% | 2,740,729 |
| Dec 10, 2025 | $9.67 | $10.26 | $9.52 | $10.01 | +2.88% | 2,448,485 |
| Dec 9, 2025 | $9.46 | $9.82 | $9.41 | $9.73 | +2.53% | 2,124,370 |
| Dec 8, 2025 | $9.62 | $9.62 | $9.24 | $9.49 | -0.52% | 2,737,090 |
| Dec 5, 2025 | $9.41 | $9.64 | $9.28 | $9.54 | +0.32% | 1,983,285 |
| Dec 4, 2025 | $9.50 | $9.51 | $9.30 | $9.51 | -0.21% | 1,686,448 |
| Dec 3, 2025 | $9.59 | $9.70 | $9.30 | $9.53 | -0.21% | 2,446,456 |
| Dec 2, 2025 | $9.57 | $9.70 | $9.40 | $9.55 | +0.74% | 2,752,519 |
| Dec 1, 2025 | $9.64 | $9.77 | $9.47 | $9.48 | -2.47% | 2,712,176 |
| Nov 28, 2025 | $9.65 | $9.76 | $9.55 | $9.72 | +1.99% | 1,598,034 |
| Nov 26, 2025 | $9.48 | $9.68 | $9.42 | $9.53 | -0.94% | 1,929,263 |
| Nov 25, 2025 | $9.40 | $9.66 | $9.26 | $9.62 | +2.89% | 2,727,826 |
| Nov 24, 2025 | $9.25 | $9.38 | $9.10 | $9.35 | +1.52% | 3,494,498 |
| Nov 21, 2025 | $9.06 | $9.32 | $8.81 | $9.21 | +2.68% | 3,787,339 |
| Nov 20, 2025 | $9.35 | $9.44 | $8.88 | $8.97 | -3.24% | 4,557,636 |
| Nov 19, 2025 | $9.57 | $9.73 | $9.15 | $9.27 | -1.70% | 3,844,787 |
| Nov 18, 2025 | $9.20 | $9.63 | $9.18 | $9.43 | +1.95% | 4,123,150 |
| Nov 17, 2025 | $9.70 | $9.78 | $9.19 | $9.25 | -5.42% | 4,742,409 |
| Nov 14, 2025 | $9.78 | $10.11 | $9.69 | $9.78 | -4.86% | 4,895,522 |
| Nov 13, 2025 | $10.69 | $10.97 | $10.15 | $10.28 | -3.84% | 4,826,508 |
| Nov 12, 2025 | $10.76 | $11.25 | $10.12 | $10.69 | -4.21% | 11,632,910 |
| Nov 11, 2025 | $11.07 | $11.43 | $11.03 | $11.16 | -0.53% | 3,455,181 |
| Nov 10, 2025 | $11.36 | $11.58 | $11.08 | $11.22 | +0.99% | 2,079,797 |
| Nov 7, 2025 | $11.19 | $11.52 | $10.71 | $11.11 | -0.36% | 3,475,412 |
| Nov 6, 2025 | $11.86 | $11.88 | $11.13 | $11.15 | -5.99% | 2,691,097 |
| Nov 5, 2025 | $11.73 | $11.96 | $11.50 | $11.86 | +1.54% | 1,671,175 |
| Nov 4, 2025 | $12.00 | $12.10 | $11.57 | $11.68 | -4.26% | 3,120,130 |
| Nov 3, 2025 | $12.20 | $12.32 | $11.87 | $12.20 | – | 2,221,016 |
See a number that looks wrong?