TIC Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.41	9.64	9.28	9.54	9.54	0.32%	1,983,198
Dec 4, 2025	9.50	9.51	9.30	9.51	9.51	-0.21%	1,686,246
Dec 3, 2025	9.59	9.70	9.30	9.53	9.53	-0.21%	2,446,425
Dec 2, 2025	9.57	9.70	9.40	9.55	9.55	0.74%	2,698,292
Dec 1, 2025	9.64	9.77	9.47	9.48	9.48	-2.47%	2,712,111
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%	1,926,421
Nov 25, 2025	9.40	9.66	9.26	9.62	9.62	2.89%	2,693,223
Nov 24, 2025	9.25	9.38	9.10	9.35	9.35	1.52%	3,446,363
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%	4,557,307
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
Nov 5, 2025	11.73	11.96	11.50	11.86	11.86	1.54%	1,671,175
Nov 4, 2025	12.00	12.10	11.57	11.68	11.68	-4.26%	3,120,130
Nov 3, 2025	12.20	12.32	11.87	12.20	12.20	0.58%	2,221,016
Oct 31, 2025	12.29	12.48	12.10	12.13	12.13	-1.22%	2,267,462
Oct 30, 2025	12.24	12.48	12.03	12.28	12.28	-0.16%	1,993,973
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