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