TIC Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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