TIC Solutions, Inc. (TIC)
NYSE: TIC · Real-Time Price · USD
10.33
+0.27 (2.68%)
At close: Aug 10, 2026, 4:00 PM EDT
10.50
+0.17 (1.65%)
Pre-market: Aug 11, 2026, 4:35 AM EDT
TIC Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10.10 | 10.54 | 10.00 | 10.33 | 10.33 | 2.68% | 4,238,335 |
| Aug 7, 2026 | 8.99 | 10.23 | 8.99 | 10.06 | 10.06 | 15.90% | 4,070,034 |
| Aug 6, 2026 | 8.11 | 8.73 | 7.75 | 8.68 | 8.68 | 6.11% | 2,977,213 |
| Aug 5, 2026 | 8.19 | 8.30 | 8.05 | 8.18 | 8.18 | -1.56% | 2,815,756 |
| Aug 4, 2026 | 7.81 | 8.37 | 7.81 | 8.31 | 8.31 | 5.99% | 2,792,889 |
| Aug 3, 2026 | 7.39 | 7.92 | 7.37 | 7.84 | 7.84 | 7.25% | 3,741,777 |
| Jul 31, 2026 | 7.35 | 7.35 | 7.16 | 7.31 | 7.31 | 0.69% | 1,028,211 |
| Jul 30, 2026 | 7.28 | 7.35 | 7.09 | 7.26 | 7.26 | 0.97% | 1,162,748 |
| Jul 29, 2026 | 7.31 | 7.35 | 7.11 | 7.19 | 7.19 | -0.69% | 1,803,416 |
| Jul 28, 2026 | 7.29 | 7.40 | 7.15 | 7.24 | 7.24 | -0.41% | 1,354,213 |
| Jul 27, 2026 | 7.15 | 7.40 | 7.15 | 7.27 | 7.27 | 1.96% | 1,140,794 |
| Jul 24, 2026 | 7.10 | 7.33 | 7.09 | 7.13 | 7.13 | 2.30% | 1,344,936 |
| Jul 23, 2026 | 6.99 | 7.11 | 6.72 | 6.97 | 6.97 | -2.79% | 3,044,766 |
| Jul 22, 2026 | 7.04 | 7.27 | 6.98 | 7.17 | 7.17 | 2.43% | 2,400,152 |
| Jul 21, 2026 | 6.50 | 7.15 | 6.50 | 7.00 | 7.00 | 7.03% | 2,837,932 |
| Jul 20, 2026 | 6.87 | 6.93 | 6.49 | 6.54 | 6.54 | -4.53% | 2,976,925 |
| Jul 17, 2026 | 6.93 | 6.93 | 6.72 | 6.85 | 6.85 | -1.01% | 1,801,620 |
| Jul 16, 2026 | 7.21 | 7.30 | 6.83 | 6.92 | 6.92 | -3.35% | 2,468,703 |
| Jul 15, 2026 | 7.20 | 7.46 | 7.07 | 7.16 | 7.16 | 0.85% | 2,456,051 |
| Jul 14, 2026 | 7.17 | 7.24 | 7.06 | 7.10 | 7.10 | -0.28% | 1,085,720 |
| Jul 13, 2026 | 7.54 | 7.54 | 7.10 | 7.12 | 7.12 | -5.44% | 1,760,471 |
| Jul 10, 2026 | 7.60 | 7.71 | 7.35 | 7.53 | 7.53 | 0.27% | 1,854,472 |
| Jul 9, 2026 | 7.86 | 7.90 | 7.37 | 7.51 | 7.51 | -5.30% | 2,800,739 |
| Jul 8, 2026 | 7.76 | 7.97 | 7.60 | 7.93 | 7.93 | 0.25% | 2,133,698 |
| Jul 7, 2026 | 8.18 | 8.22 | 7.89 | 7.91 | 7.91 | -3.30% | 1,925,540 |
| Jul 6, 2026 | 8.26 | 8.28 | 8.05 | 8.18 | 8.18 | 0.86% | 1,916,259 |
| Jul 2, 2026 | 8.16 | 8.36 | 8.00 | 8.11 | 8.11 | 1.37% | 1,376,922 |
| Jul 1, 2026 | 8.06 | 8.31 | 7.97 | 8.00 | 8.00 | -1.11% | 1,206,302 |
| Jun 30, 2026 | 8.04 | 8.22 | 7.98 | 8.09 | 8.09 | -0.98% | 1,650,655 |
| Jun 29, 2026 | 8.22 | 8.35 | 8.00 | 8.17 | 8.17 | -1.45% | 1,772,488 |
| Jun 26, 2026 | 8.29 | 8.44 | 8.18 | 8.29 | 8.29 | 1.22% | 3,097,679 |
| Jun 25, 2026 | 8.28 | 8.48 | 8.08 | 8.19 | 8.19 | -0.85% | 1,332,394 |
| Jun 24, 2026 | 8.20 | 8.36 | 8.09 | 8.26 | 8.26 | 1.10% | 1,116,855 |
| Jun 23, 2026 | 8.00 | 8.30 | 8.00 | 8.17 | 8.17 | 1.24% | 1,150,210 |
| Jun 22, 2026 | 8.22 | 8.36 | 8.04 | 8.07 | 8.07 | -4.16% | 1,309,926 |
| Jun 18, 2026 | 8.14 | 8.45 | 8.02 | 8.42 | 8.42 | 3.82% | 2,556,937 |
| Jun 17, 2026 | 8.47 | 8.61 | 8.10 | 8.11 | 8.11 | -3.68% | 2,021,554 |
| Jun 16, 2026 | 8.53 | 8.67 | 8.31 | 8.42 | 8.42 | -1.52% | 1,057,822 |
| Jun 15, 2026 | 8.68 | 8.84 | 8.50 | 8.55 | 8.55 | 1.06% | 1,860,628 |
| Jun 12, 2026 | 8.38 | 8.72 | 8.30 | 8.46 | 8.46 | 1.44% | 1,308,320 |
| Jun 11, 2026 | 7.89 | 8.37 | 7.89 | 8.34 | 8.34 | 5.04% | 2,068,880 |
| Jun 10, 2026 | 8.15 | 8.21 | 7.94 | 7.94 | 7.94 | -2.82% | 2,411,697 |
| Jun 9, 2026 | 8.58 | 8.66 | 8.00 | 8.17 | 8.17 | -3.88% | 2,377,667 |
| Jun 8, 2026 | 8.30 | 8.69 | 8.27 | 8.50 | 8.50 | 1.43% | 1,993,728 |
| Jun 5, 2026 | 8.38 | 8.54 | 8.30 | 8.38 | 8.38 | -0.95% | 2,669,034 |
| Jun 4, 2026 | 8.40 | 8.71 | 8.40 | 8.46 | 8.46 | -0.24% | 1,391,811 |
| Jun 3, 2026 | 8.16 | 8.60 | 7.98 | 8.48 | 8.48 | 2.17% | 2,145,166 |
| Jun 2, 2026 | 8.15 | 8.34 | 7.98 | 8.30 | 8.30 | 1.97% | 1,798,873 |
| Jun 1, 2026 | 8.15 | 9.00 | 7.70 | 8.14 | 8.14 | -0.37% | 3,750,490 |
| May 29, 2026 | 8.33 | 8.46 | 8.12 | 8.17 | 8.17 | -2.39% | 1,624,847 |