TIC Solutions, Inc. (TIC)
NYSE: TIC · Real-Time Price · USD
9.06
+0.06 (0.67%)
At close: Sep 18, 2026, 4:00 PM EDT
9.19
+0.13 (1.43%)
After-hours: Sep 18, 2026, 7:30 PM EDT
TIC Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.05 | 9.17 | 8.88 | 9.06 | 9.06 | 0.67% | 3,277,120 |
| Sep 17, 2026 | 9.02 | 9.23 | 8.99 | 9.00 | 9.00 | 1.69% | 1,315,896 |
| Sep 16, 2026 | 9.66 | 9.67 | 8.82 | 8.85 | 8.85 | -7.91% | 3,463,614 |
| Sep 15, 2026 | 9.42 | 9.88 | 9.34 | 9.61 | 9.61 | 1.91% | 1,357,435 |
| Sep 14, 2026 | 9.54 | 9.61 | 9.39 | 9.43 | 9.43 | -1.36% | 1,355,808 |
| Sep 11, 2026 | 9.42 | 9.66 | 9.39 | 9.56 | 9.56 | 3.13% | 941,873 |
| Sep 10, 2026 | 9.15 | 9.67 | 9.07 | 9.27 | 9.27 | 0.11% | 2,141,729 |
| Sep 9, 2026 | 9.58 | 9.67 | 9.19 | 9.26 | 9.26 | -3.14% | 929,621 |
| Sep 8, 2026 | 9.37 | 9.69 | 9.20 | 9.56 | 9.56 | 2.14% | 1,359,509 |
| Sep 4, 2026 | 9.15 | 9.42 | 9.10 | 9.36 | 9.36 | 0.75% | 748,784 |
| Sep 3, 2026 | 9.50 | 9.59 | 9.22 | 9.29 | 9.29 | -0.75% | 832,337 |
| Sep 2, 2026 | 9.31 | 9.47 | 9.17 | 9.36 | 9.36 | 0.65% | 1,271,240 |
| Sep 1, 2026 | 9.35 | 9.46 | 9.19 | 9.30 | 9.30 | -2.00% | 1,136,346 |
| Aug 31, 2026 | 9.51 | 9.62 | 9.41 | 9.49 | 9.49 | -0.73% | 1,178,965 |
| Aug 28, 2026 | 9.80 | 9.99 | 9.48 | 9.56 | 9.56 | -2.55% | 1,218,625 |
| Aug 27, 2026 | 9.91 | 9.99 | 9.78 | 9.81 | 9.81 | - | 1,362,442 |
| Aug 26, 2026 | 9.72 | 9.87 | 9.58 | 9.81 | 9.81 | 0.62% | 1,310,334 |
| Aug 25, 2026 | 9.33 | 9.76 | 9.28 | 9.75 | 9.75 | 5.06% | 2,096,951 |
| Aug 24, 2026 | 9.65 | 9.70 | 9.23 | 9.28 | 9.28 | -2.42% | 1,147,558 |
| Aug 21, 2026 | 9.35 | 9.70 | 9.30 | 9.51 | 9.51 | 5.43% | 2,081,903 |
| Aug 20, 2026 | 9.20 | 9.20 | 8.76 | 9.02 | 9.02 | -1.96% | 1,674,482 |
| Aug 19, 2026 | 9.41 | 9.53 | 9.11 | 9.20 | 9.20 | -1.08% | 1,325,618 |
| Aug 18, 2026 | 9.65 | 9.76 | 9.28 | 9.30 | 9.30 | -3.23% | 1,241,699 |
| Aug 17, 2026 | 9.75 | 9.79 | 9.39 | 9.61 | 9.61 | -2.44% | 2,025,384 |
| Aug 14, 2026 | 9.95 | 10.13 | 9.60 | 9.85 | 9.85 | -1.89% | 2,187,703 |
| Aug 13, 2026 | 10.27 | 10.48 | 10.03 | 10.04 | 10.04 | -1.47% | 2,343,043 |
| Aug 12, 2026 | 10.80 | 10.80 | 10.16 | 10.19 | 10.19 | -3.32% | 2,431,417 |
| Aug 11, 2026 | 10.57 | 10.84 | 10.33 | 10.54 | 10.54 | 2.03% | 5,277,878 |
| 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 |