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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.0512.9412.0512.3012.301.74%4,123,739
Oct 28, 202512.0512.3011.8412.0912.09-0.17%2,003,339
Oct 27, 202512.4912.5712.1112.1112.11-2.81%1,598,672
Oct 24, 202512.4012.6912.3312.4612.461.80%1,485,778
Oct 23, 202512.0112.3411.8512.2412.242.43%1,392,223
Oct 22, 202512.1912.2111.7911.9511.95-1.48%2,131,866
Oct 21, 202512.1512.4311.9012.1312.13-1.14%1,898,760
Oct 20, 202512.0212.3311.9812.2712.273.20%2,681,222
Oct 17, 202512.1512.4511.8911.8911.89-3.18%3,555,273
Oct 16, 202513.3813.4512.2512.2812.28-7.81%3,317,242
Oct 15, 202513.3013.5213.0013.3213.321.76%2,612,538
Oct 14, 202512.5113.2112.2713.0913.092.67%3,205,854
Oct 13, 202512.7213.0512.4712.7512.754.00%2,928,148
Oct 10, 202513.0913.4812.2012.2612.26-8.03%3,578,885
Oct 9, 202514.0714.1313.3013.3313.33-4.99%2,221,504
Oct 8, 202513.9714.6513.6914.0314.031.08%3,744,586
Oct 7, 202513.9114.0213.3213.8813.880.95%4,798,989
Oct 6, 202513.9014.2113.5213.7513.75-3.03%4,839,488
Oct 3, 202514.4014.6514.1414.1814.18-0.21%3,079,122
Oct 2, 202514.1314.5313.7414.2114.213.72%3,362,286
Oct 1, 202513.1713.9112.9213.7013.702.93%3,198,386
Sep 30, 202512.7013.9612.3413.3113.31-6.66%9,303,343
Sep 29, 202514.5014.9414.2014.2614.26-1.59%2,902,058
Sep 26, 202514.4014.8614.1914.4914.491.33%2,929,857
Sep 25, 202514.0414.4013.5714.3014.302.73%2,194,349
Sep 24, 202514.5114.5913.8513.9213.92-3.33%2,223,322
Sep 23, 202514.1314.7213.8614.4014.402.93%3,669,708
Sep 22, 202514.2714.3813.2013.9913.99-2.85%6,315,971
Sep 19, 202514.5114.6613.8814.4014.407.06%10,899,525
Sep 18, 202510.9313.7710.8513.4513.4522.94%22,419,452
Sep 17, 202511.1811.2710.9010.9410.94-1.71%1,344,775
Sep 16, 202511.2711.4011.1211.1311.13-1.50%1,329,071
Sep 15, 202511.5011.6311.2811.3011.30-0.70%1,173,258
Sep 12, 202511.4511.6411.3311.3811.38-0.78%866,481
Sep 11, 202511.4011.6211.3011.4711.471.41%1,338,133
Sep 10, 202511.6411.7011.2611.3111.31-3.25%2,302,374
Sep 9, 202511.7311.8111.5711.6911.69-0.09%1,126,127
Sep 8, 202511.4511.7811.2711.7011.702.63%1,536,571
Sep 5, 202511.2711.5811.0911.4011.400.62%2,089,346
Sep 4, 202511.2511.4511.1711.3311.330.89%1,204,127
Sep 3, 202511.1211.3011.0611.2311.230.63%1,881,966
Sep 2, 202511.1511.3910.7711.1611.16-0.98%1,419,548
Aug 29, 202511.0611.2810.9611.2711.272.08%1,575,812
Aug 28, 202511.1311.2610.8411.0411.044.15%2,435,535
Aug 27, 202510.7210.7810.4910.6010.60-1.40%1,725,881
Aug 26, 202510.5210.8210.4110.7510.751.42%1,546,851
Aug 25, 202510.5110.9510.4410.6010.600.86%1,776,520
Aug 22, 202510.3010.7210.3010.5110.512.64%3,182,435
Aug 21, 20259.9910.359.7710.2410.241.99%1,517,247
Aug 20, 20259.9010.089.8910.0410.040.90%1,718,574