TIC Solutions, Inc. (TIC)
NYSE: TIC · Real-Time Price · USD
8.52
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed
TIC Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.57 | 8.66 | 8.42 | 8.46 | - | -0.70% | 665,428 |
| May 21, 2026 | 8.51 | 8.75 | 8.46 | 8.52 | 8.52 | -0.81% | 1,634,129 |
| May 20, 2026 | 8.64 | 9.00 | 8.52 | 8.59 | 8.59 | 0.35% | 2,000,107 |
| May 19, 2026 | 9.09 | 9.59 | 8.45 | 8.56 | 8.56 | -4.89% | 4,094,397 |
| May 18, 2026 | 8.90 | 9.10 | 8.86 | 9.00 | 9.00 | 0.45% | 2,251,156 |
| May 15, 2026 | 8.80 | 8.98 | 8.46 | 8.96 | 8.96 | 0.45% | 2,448,660 |
| May 14, 2026 | 9.08 | 9.18 | 8.84 | 8.92 | 8.92 | -0.22% | 2,018,510 |
| May 13, 2026 | 9.26 | 9.31 | 8.93 | 8.94 | 8.94 | -4.89% | 1,905,106 |
| May 12, 2026 | 9.68 | 9.74 | 9.18 | 9.40 | 9.40 | -3.29% | 2,035,870 |
| May 11, 2026 | 9.90 | 10.13 | 9.69 | 9.72 | 9.72 | -1.92% | 1,846,985 |
| May 8, 2026 | 9.95 | 10.20 | 9.76 | 9.91 | 9.91 | -1.00% | 2,303,514 |
| May 7, 2026 | 10.50 | 10.90 | 9.98 | 10.01 | 10.01 | -2.91% | 3,587,006 |
| May 6, 2026 | 10.15 | 10.48 | 9.75 | 10.31 | 10.31 | 8.53% | 7,132,508 |
| May 5, 2026 | 9.37 | 9.89 | 9.34 | 9.50 | 9.50 | 2.37% | 4,870,473 |
| May 4, 2026 | 9.36 | 9.74 | 9.27 | 9.28 | 9.28 | -1.07% | 2,606,172 |
| May 1, 2026 | 9.28 | 9.69 | 9.19 | 9.38 | 9.38 | 2.63% | 2,511,260 |
| Apr 30, 2026 | 9.07 | 9.21 | 8.94 | 9.14 | 9.14 | 1.33% | 1,789,709 |
| Apr 29, 2026 | 8.85 | 9.13 | 8.60 | 9.02 | 9.02 | 1.69% | 2,701,440 |
| Apr 28, 2026 | 8.65 | 8.89 | 8.60 | 8.87 | 8.87 | 1.95% | 2,457,935 |
| Apr 27, 2026 | 8.57 | 8.85 | 8.56 | 8.70 | 8.70 | 0.93% | 2,263,532 |
| Apr 24, 2026 | 8.63 | 8.69 | 8.35 | 8.62 | 8.62 | -0.69% | 1,670,225 |
| Apr 23, 2026 | 8.76 | 8.85 | 8.65 | 8.68 | 8.68 | -1.81% | 1,643,088 |
| Apr 22, 2026 | 8.82 | 9.16 | 8.74 | 8.84 | 8.84 | 1.14% | 3,076,681 |
| Apr 21, 2026 | 8.80 | 9.21 | 8.71 | 8.74 | 8.74 | -1.47% | 3,242,871 |
| Apr 20, 2026 | 8.43 | 9.01 | 8.30 | 8.87 | 8.87 | 4.35% | 3,022,769 |
| Apr 17, 2026 | 8.18 | 8.59 | 8.10 | 8.50 | 8.50 | 6.38% | 4,181,367 |
| Apr 16, 2026 | 7.71 | 8.01 | 7.50 | 7.99 | 7.99 | 4.58% | 2,608,056 |
| Apr 15, 2026 | 8.01 | 8.07 | 7.63 | 7.64 | 7.64 | -3.66% | 1,533,549 |
| Apr 14, 2026 | 7.30 | 7.97 | 7.30 | 7.93 | 7.93 | 9.38% | 3,906,717 |
| Apr 13, 2026 | 7.04 | 7.26 | 6.92 | 7.25 | 7.25 | 1.40% | 4,500,139 |
| Apr 10, 2026 | 7.21 | 7.21 | 7.02 | 7.15 | 7.15 | 0.14% | 1,784,098 |
| Apr 9, 2026 | 7.28 | 7.44 | 7.01 | 7.14 | 7.14 | -3.25% | 2,128,437 |
| Apr 8, 2026 | 7.50 | 7.55 | 7.22 | 7.38 | 7.38 | 4.38% | 2,665,911 |
| Apr 7, 2026 | 7.02 | 7.19 | 6.85 | 7.07 | 7.07 | -0.14% | 2,341,721 |
| Apr 6, 2026 | 6.96 | 7.09 | 6.81 | 7.08 | 7.08 | 1.87% | 2,211,964 |
| Apr 2, 2026 | 6.62 | 7.05 | 6.60 | 6.95 | 6.95 | 1.76% | 3,333,066 |
| Apr 1, 2026 | 6.66 | 6.98 | 6.52 | 6.83 | 6.83 | 3.80% | 1,748,656 |
| Mar 31, 2026 | 6.86 | 6.95 | 6.36 | 6.58 | 6.58 | -1.50% | 2,882,323 |
| Mar 30, 2026 | 6.58 | 6.84 | 6.50 | 6.68 | 6.68 | 1.67% | 3,347,315 |
| Mar 27, 2026 | 6.99 | 7.03 | 6.56 | 6.57 | 6.57 | -7.59% | 3,838,317 |
| Mar 26, 2026 | 7.05 | 7.35 | 6.83 | 7.11 | 7.11 | -3.53% | 4,282,476 |
| Mar 25, 2026 | 7.50 | 7.65 | 7.27 | 7.37 | 7.37 | 0.82% | 3,292,694 |
| Mar 24, 2026 | 7.63 | 7.63 | 7.16 | 7.31 | 7.31 | -5.68% | 3,773,527 |
| Mar 23, 2026 | 7.76 | 7.90 | 7.60 | 7.75 | 7.75 | 1.97% | 3,177,404 |
| Mar 20, 2026 | 7.74 | 7.79 | 7.44 | 7.60 | 7.60 | -1.17% | 3,956,606 |
| Mar 19, 2026 | 7.50 | 7.72 | 7.41 | 7.69 | 7.69 | 0.26% | 3,185,456 |
| Mar 18, 2026 | 7.75 | 8.24 | 7.47 | 7.67 | 7.67 | -2.17% | 3,156,562 |
| Mar 17, 2026 | 7.81 | 8.19 | 7.75 | 7.84 | 7.84 | 3.16% | 3,593,367 |
| Mar 16, 2026 | 7.25 | 7.63 | 7.19 | 7.60 | 7.60 | 4.83% | 3,672,155 |
| Mar 13, 2026 | 7.30 | 7.64 | 7.02 | 7.25 | 7.25 | -5.72% | 8,402,080 |