TIC Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	9.23	9.60	9.17	9.53	-	0.63%	761,897
Feb 27, 2026	9.55	9.67	9.35	9.47	9.47	-3.86%	2,237,173
Feb 26, 2026	9.58	9.90	9.33	9.85	9.85	4.23%	1,709,601
Feb 25, 2026	9.60	9.60	9.35	9.45	9.45	0.21%	1,983,932
Feb 24, 2026	9.28	9.57	9.10	9.43	9.43	2.39%	1,840,013
Feb 23, 2026	9.68	9.75	9.14	9.21	9.21	-5.83%	2,199,263
Feb 20, 2026	9.49	9.99	9.49	9.78	9.78	1.35%	1,515,135
Feb 19, 2026	9.35	9.67	9.25	9.65	9.65	1.90%	1,452,826
Feb 18, 2026	9.46	9.55	9.30	9.47	9.47	1.39%	1,803,420
Feb 17, 2026	9.30	9.45	9.01	9.34	9.34	-0.21%	1,760,156
Feb 13, 2026	9.67	9.78	9.32	9.36	9.36	-2.19%	1,949,663
Feb 12, 2026	9.78	9.90	9.24	9.57	9.57	-2.15%	2,596,554
Feb 11, 2026	9.96	10.08	9.53	9.78	9.78	-0.61%	2,266,011
Feb 10, 2026	10.27	10.40	9.79	9.84	9.84	-4.93%	2,569,445
Feb 9, 2026	9.65	10.36	9.33	10.35	10.35	8.38%	2,504,329
Feb 6, 2026	9.13	9.63	8.92	9.55	9.55	6.11%	3,352,960
Feb 5, 2026	9.58	9.81	8.90	9.00	9.00	-7.50%	3,921,088
Feb 4, 2026	10.15	10.15	9.63	9.73	9.73	-1.72%	2,215,905
Feb 3, 2026	10.02	10.21	9.65	9.90	9.90	0.20%	2,267,877
Feb 2, 2026	10.05	10.10	9.82	9.88	9.88	-2.18%	2,327,147
Jan 30, 2026	10.22	10.38	9.89	10.10	10.10	-2.70%	2,119,101
Jan 29, 2026	10.49	10.60	10.22	10.38	10.38	-0.48%	1,775,016
Jan 28, 2026	10.60	10.71	10.21	10.43	10.43	-0.76%	1,990,898
Jan 27, 2026	10.72	10.77	10.50	10.51	10.51	-1.68%	1,794,086
Jan 26, 2026	10.92	11.00	10.63	10.69	10.69	-1.20%	1,843,475
Jan 23, 2026	11.31	11.31	10.70	10.82	10.82	-3.39%	2,011,134
Jan 22, 2026	11.25	11.41	11.10	11.20	11.20	0.54%	1,888,121
Jan 21, 2026	11.25	11.48	10.88	11.14	11.14	0.36%	1,927,027
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