TIC Solutions, Inc. (TIC)
NYSE: TIC · Real-Time Price · USD
12.40
+0.10 (0.81%)
Oct 30, 2025, 12:57 PM EDT - Market open
TIC Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.05 | 12.94 | 12.05 | 12.30 | 12.30 | 1.74% | 4,123,739 |
| Oct 28, 2025 | 12.05 | 12.30 | 11.84 | 12.09 | 12.09 | -0.17% | 2,003,339 |
| Oct 27, 2025 | 12.49 | 12.57 | 12.11 | 12.11 | 12.11 | -2.81% | 1,598,672 |
| Oct 24, 2025 | 12.40 | 12.69 | 12.33 | 12.46 | 12.46 | 1.80% | 1,485,778 |
| Oct 23, 2025 | 12.01 | 12.34 | 11.85 | 12.24 | 12.24 | 2.43% | 1,392,223 |
| Oct 22, 2025 | 12.19 | 12.21 | 11.79 | 11.95 | 11.95 | -1.48% | 2,131,866 |
| Oct 21, 2025 | 12.15 | 12.43 | 11.90 | 12.13 | 12.13 | -1.14% | 1,898,760 |
| Oct 20, 2025 | 12.02 | 12.33 | 11.98 | 12.27 | 12.27 | 3.20% | 2,681,222 |
| Oct 17, 2025 | 12.15 | 12.45 | 11.89 | 11.89 | 11.89 | -3.18% | 3,555,273 |
| Oct 16, 2025 | 13.38 | 13.45 | 12.25 | 12.28 | 12.28 | -7.81% | 3,317,242 |
| Oct 15, 2025 | 13.30 | 13.52 | 13.00 | 13.32 | 13.32 | 1.76% | 2,612,538 |
| Oct 14, 2025 | 12.51 | 13.21 | 12.27 | 13.09 | 13.09 | 2.67% | 3,205,854 |
| Oct 13, 2025 | 12.72 | 13.05 | 12.47 | 12.75 | 12.75 | 4.00% | 2,928,148 |
| Oct 10, 2025 | 13.09 | 13.48 | 12.20 | 12.26 | 12.26 | -8.03% | 3,578,885 |
| Oct 9, 2025 | 14.07 | 14.13 | 13.30 | 13.33 | 13.33 | -4.99% | 2,221,504 |
| Oct 8, 2025 | 13.97 | 14.65 | 13.69 | 14.03 | 14.03 | 1.08% | 3,744,586 |
| Oct 7, 2025 | 13.91 | 14.02 | 13.32 | 13.88 | 13.88 | 0.95% | 4,798,989 |
| Oct 6, 2025 | 13.90 | 14.21 | 13.52 | 13.75 | 13.75 | -3.03% | 4,839,488 |
| Oct 3, 2025 | 14.40 | 14.65 | 14.14 | 14.18 | 14.18 | -0.21% | 3,079,122 |
| Oct 2, 2025 | 14.13 | 14.53 | 13.74 | 14.21 | 14.21 | 3.72% | 3,362,286 |
| Oct 1, 2025 | 13.17 | 13.91 | 12.92 | 13.70 | 13.70 | 2.93% | 3,198,386 |
| Sep 30, 2025 | 12.70 | 13.96 | 12.34 | 13.31 | 13.31 | -6.66% | 9,303,343 |
| Sep 29, 2025 | 14.50 | 14.94 | 14.20 | 14.26 | 14.26 | -1.59% | 2,902,058 |
| Sep 26, 2025 | 14.40 | 14.86 | 14.19 | 14.49 | 14.49 | 1.33% | 2,929,857 |
| Sep 25, 2025 | 14.04 | 14.40 | 13.57 | 14.30 | 14.30 | 2.73% | 2,194,349 |
| Sep 24, 2025 | 14.51 | 14.59 | 13.85 | 13.92 | 13.92 | -3.33% | 2,223,322 |
| Sep 23, 2025 | 14.13 | 14.72 | 13.86 | 14.40 | 14.40 | 2.93% | 3,669,708 |
| Sep 22, 2025 | 14.27 | 14.38 | 13.20 | 13.99 | 13.99 | -2.85% | 6,315,971 |
| Sep 19, 2025 | 14.51 | 14.66 | 13.88 | 14.40 | 14.40 | 7.06% | 10,899,525 |
| Sep 18, 2025 | 10.93 | 13.77 | 10.85 | 13.45 | 13.45 | 22.94% | 22,419,452 |
| Sep 17, 2025 | 11.18 | 11.27 | 10.90 | 10.94 | 10.94 | -1.71% | 1,344,775 |
| Sep 16, 2025 | 11.27 | 11.40 | 11.12 | 11.13 | 11.13 | -1.50% | 1,329,071 |
| Sep 15, 2025 | 11.50 | 11.63 | 11.28 | 11.30 | 11.30 | -0.70% | 1,173,258 |
| Sep 12, 2025 | 11.45 | 11.64 | 11.33 | 11.38 | 11.38 | -0.78% | 866,481 |
| Sep 11, 2025 | 11.40 | 11.62 | 11.30 | 11.47 | 11.47 | 1.41% | 1,338,133 |
| Sep 10, 2025 | 11.64 | 11.70 | 11.26 | 11.31 | 11.31 | -3.25% | 2,302,374 |
| Sep 9, 2025 | 11.73 | 11.81 | 11.57 | 11.69 | 11.69 | -0.09% | 1,126,127 |
| Sep 8, 2025 | 11.45 | 11.78 | 11.27 | 11.70 | 11.70 | 2.63% | 1,536,571 |
| Sep 5, 2025 | 11.27 | 11.58 | 11.09 | 11.40 | 11.40 | 0.62% | 2,089,346 |
| Sep 4, 2025 | 11.25 | 11.45 | 11.17 | 11.33 | 11.33 | 0.89% | 1,204,127 |
| Sep 3, 2025 | 11.12 | 11.30 | 11.06 | 11.23 | 11.23 | 0.63% | 1,881,966 |
| Sep 2, 2025 | 11.15 | 11.39 | 10.77 | 11.16 | 11.16 | -0.98% | 1,419,548 |
| Aug 29, 2025 | 11.06 | 11.28 | 10.96 | 11.27 | 11.27 | 2.08% | 1,575,812 |
| Aug 28, 2025 | 11.13 | 11.26 | 10.84 | 11.04 | 11.04 | 4.15% | 2,435,535 |
| Aug 27, 2025 | 10.72 | 10.78 | 10.49 | 10.60 | 10.60 | -1.40% | 1,725,881 |
| Aug 26, 2025 | 10.52 | 10.82 | 10.41 | 10.75 | 10.75 | 1.42% | 1,546,851 |
| Aug 25, 2025 | 10.51 | 10.95 | 10.44 | 10.60 | 10.60 | 0.86% | 1,776,520 |
| Aug 22, 2025 | 10.30 | 10.72 | 10.30 | 10.51 | 10.51 | 2.64% | 3,182,435 |
| Aug 21, 2025 | 9.99 | 10.35 | 9.77 | 10.24 | 10.24 | 1.99% | 1,517,247 |
| Aug 20, 2025 | 9.90 | 10.08 | 9.89 | 10.04 | 10.04 | 0.90% | 1,718,574 |