TIC Solutions, Inc. (TIC)
NYSE: TIC · Real-Time Price · USD
11.10
-0.34 (-2.97%)
At close: Jan 20, 2026, 4:00 PM EST
11.10
0.00 (0.00%)
After-hours: Jan 20, 2026, 7:00 PM EST
TIC Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 11.17 | 11.56 | 11.07 | 11.10 | 11.10 | -2.97% | 1,711,853 |
| Jan 16, 2026 | 11.64 | 11.70 | 11.27 | 11.44 | 11.44 | -1.72% | 1,390,754 |
| Jan 15, 2026 | 11.18 | 11.70 | 11.10 | 11.64 | 11.64 | 4.11% | 2,618,000 |
| Jan 14, 2026 | 11.21 | 11.34 | 11.06 | 11.18 | 11.18 | -0.18% | 1,789,794 |
| Jan 13, 2026 | 11.70 | 11.70 | 11.04 | 11.20 | 11.20 | -3.78% | 2,266,703 |
| Jan 12, 2026 | 11.25 | 11.65 | 11.10 | 11.64 | 11.64 | 1.66% | 2,610,318 |
| Jan 9, 2026 | 11.35 | 11.86 | 11.07 | 11.45 | 11.45 | 5.24% | 4,725,682 |
| Jan 8, 2026 | 9.85 | 10.90 | 9.80 | 10.88 | 10.88 | 8.91% | 2,079,646 |
| Jan 7, 2026 | 10.54 | 10.58 | 9.95 | 9.99 | 9.99 | -4.95% | 1,745,695 |
| Jan 6, 2026 | 10.49 | 10.52 | 10.20 | 10.51 | 10.51 | 0.86% | 1,519,930 |
| Jan 5, 2026 | 9.99 | 10.53 | 9.88 | 10.42 | 10.42 | 5.36% | 1,330,831 |
| Jan 2, 2026 | 10.18 | 10.20 | 9.70 | 9.89 | 9.89 | -2.18% | 2,463,728 |
| Dec 31, 2025 | 10.11 | 10.30 | 10.04 | 10.11 | 10.11 | 0.40% | 2,623,692 |
| Dec 30, 2025 | 10.25 | 10.28 | 10.01 | 10.07 | 10.07 | -2.99% | 2,109,390 |
| Dec 29, 2025 | 10.48 | 10.61 | 10.29 | 10.38 | 10.38 | -2.35% | 1,608,925 |
| Dec 26, 2025 | 10.54 | 10.68 | 10.46 | 10.63 | 10.63 | 0.38% | 902,844 |
| Dec 24, 2025 | 10.48 | 10.67 | 10.33 | 10.59 | 10.59 | 0.86% | 685,272 |
| Dec 23, 2025 | 10.50 | 10.56 | 10.23 | 10.50 | 10.50 | -0.28% | 1,497,747 |
| Dec 22, 2025 | 10.19 | 10.55 | 10.12 | 10.53 | 10.53 | 3.13% | 1,432,414 |
| Dec 19, 2025 | 10.32 | 10.41 | 10.18 | 10.21 | 10.21 | -1.07% | 6,763,540 |
| Dec 18, 2025 | 10.52 | 10.59 | 10.30 | 10.32 | 10.32 | 1.47% | 1,309,346 |
| Dec 17, 2025 | 10.30 | 10.52 | 10.12 | 10.17 | 10.17 | -1.26% | 1,708,272 |
| Dec 16, 2025 | 10.38 | 10.50 | 10.18 | 10.30 | 10.30 | -0.58% | 1,999,083 |
| Dec 15, 2025 | 10.61 | 10.70 | 10.20 | 10.36 | 10.36 | -2.08% | 2,214,344 |
| Dec 12, 2025 | 11.00 | 11.38 | 10.53 | 10.58 | 10.58 | -2.40% | 2,906,777 |
| Dec 11, 2025 | 10.01 | 10.91 | 10.00 | 10.84 | 10.84 | 8.29% | 2,740,729 |
| Dec 10, 2025 | 9.67 | 10.26 | 9.52 | 10.01 | 10.01 | 2.88% | 2,448,485 |
| Dec 9, 2025 | 9.46 | 9.82 | 9.41 | 9.73 | 9.73 | 2.53% | 2,124,370 |
| Dec 8, 2025 | 9.62 | 9.62 | 9.24 | 9.49 | 9.49 | -0.52% | 2,737,090 |
| Dec 5, 2025 | 9.41 | 9.64 | 9.28 | 9.54 | 9.54 | 0.32% | 1,983,285 |
| Dec 4, 2025 | 9.50 | 9.51 | 9.30 | 9.51 | 9.51 | -0.21% | 1,686,448 |
| Dec 3, 2025 | 9.59 | 9.70 | 9.30 | 9.53 | 9.53 | -0.21% | 2,446,456 |
| Dec 2, 2025 | 9.57 | 9.70 | 9.40 | 9.55 | 9.55 | 0.74% | 2,752,519 |
| Dec 1, 2025 | 9.64 | 9.77 | 9.47 | 9.48 | 9.48 | -2.47% | 2,712,176 |
| Nov 28, 2025 | 9.65 | 9.76 | 9.55 | 9.72 | 9.72 | 1.99% | 1,598,034 |
| Nov 26, 2025 | 9.48 | 9.68 | 9.42 | 9.53 | 9.53 | -0.94% | 1,929,263 |
| Nov 25, 2025 | 9.40 | 9.66 | 9.26 | 9.62 | 9.62 | 2.89% | 2,727,826 |
| Nov 24, 2025 | 9.25 | 9.38 | 9.10 | 9.35 | 9.35 | 1.52% | 3,494,498 |
| Nov 21, 2025 | 9.06 | 9.32 | 8.81 | 9.21 | 9.21 | 2.68% | 3,787,339 |
| Nov 20, 2025 | 9.35 | 9.44 | 8.88 | 8.97 | 8.97 | -3.24% | 4,557,636 |
| Nov 19, 2025 | 9.57 | 9.73 | 9.15 | 9.27 | 9.27 | -1.70% | 3,844,787 |
| Nov 18, 2025 | 9.20 | 9.63 | 9.18 | 9.43 | 9.43 | 1.95% | 4,123,150 |
| Nov 17, 2025 | 9.70 | 9.78 | 9.19 | 9.25 | 9.25 | -5.42% | 4,742,409 |
| Nov 14, 2025 | 9.78 | 10.11 | 9.69 | 9.78 | 9.78 | -4.86% | 4,895,522 |
| Nov 13, 2025 | 10.69 | 10.97 | 10.15 | 10.28 | 10.28 | -3.84% | 4,826,508 |
| Nov 12, 2025 | 10.76 | 11.25 | 10.12 | 10.69 | 10.69 | -4.21% | 11,632,906 |
| Nov 11, 2025 | 11.07 | 11.43 | 11.03 | 11.16 | 11.16 | -0.53% | 3,455,181 |
| Nov 10, 2025 | 11.36 | 11.58 | 11.08 | 11.22 | 11.22 | 0.99% | 2,079,797 |
| Nov 7, 2025 | 11.19 | 11.52 | 10.71 | 11.11 | 11.11 | -0.36% | 3,475,412 |
| Nov 6, 2025 | 11.86 | 11.88 | 11.13 | 11.15 | 11.15 | -5.99% | 2,691,097 |