TIC Solutions, Inc. (TIC)
NYSE: TIC · Real-Time Price · USD
10.05
-0.34 (-3.27%)
At close: Oct 30, 2026, 4:00 PM EDT
10.05
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT
TIC Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.31 | 10.36 | 9.96 | 10.05 | 10.05 | -3.27% | 1,119,344 |
| Oct 29, 2026 | 10.03 | 10.40 | 10.03 | 10.39 | 10.39 | 3.90% | 1,260,095 |
| Oct 28, 2026 | 9.98 | 10.15 | 9.90 | 10.00 | 10.00 | -0.10% | 1,373,957 |
| Oct 27, 2026 | 9.68 | 10.16 | 9.56 | 10.01 | 10.01 | 4.49% | 2,021,443 |
| Oct 26, 2026 | 9.75 | 9.78 | 9.53 | 9.58 | 9.58 | -1.24% | 1,169,804 |
| Oct 23, 2026 | 9.49 | 9.78 | 9.41 | 9.70 | 9.70 | 1.57% | 1,075,573 |
| Oct 22, 2026 | 9.30 | 9.67 | 9.21 | 9.55 | 9.55 | 3.92% | 1,458,752 |
| Oct 21, 2026 | 9.05 | 9.24 | 9.00 | 9.19 | 9.19 | 2.57% | 943,612 |
| Oct 20, 2026 | 8.83 | 8.99 | 8.77 | 8.96 | 8.96 | 2.28% | 905,779 |
| Oct 19, 2026 | 8.76 | 8.99 | 8.69 | 8.76 | 8.76 | 1.27% | 1,015,973 |
| Oct 16, 2026 | 8.65 | 8.79 | 8.50 | 8.65 | 8.65 | -0.23% | 1,703,498 |
| Oct 15, 2026 | 8.68 | 8.75 | 8.50 | 8.67 | 8.67 | -0.12% | 1,227,266 |
| Oct 14, 2026 | 9.10 | 9.10 | 8.56 | 8.68 | 8.68 | -4.82% | 1,328,309 |
| Oct 13, 2026 | 9.15 | 9.19 | 8.91 | 9.12 | 9.12 | -0.22% | 1,366,843 |
| Oct 12, 2026 | 8.90 | 9.24 | 8.84 | 9.14 | 9.14 | 2.58% | 1,363,421 |
| Oct 9, 2026 | 8.87 | 8.91 | 8.74 | 8.91 | 8.91 | 1.02% | 877,521 |
| Oct 8, 2026 | 8.67 | 8.84 | 8.48 | 8.82 | 8.82 | 0.57% | 1,536,159 |
| Oct 7, 2026 | 8.73 | 8.83 | 8.57 | 8.77 | 8.77 | -0.90% | 1,157,685 |
| Oct 6, 2026 | 8.35 | 9.00 | 8.29 | 8.85 | 8.85 | 7.14% | 1,786,642 |
| Oct 5, 2026 | 8.30 | 8.48 | 8.18 | 8.26 | 8.26 | - | 1,382,477 |
| Oct 2, 2026 | 8.38 | 8.40 | 8.25 | 8.26 | 8.26 | -0.24% | 1,239,893 |
| Oct 1, 2026 | 8.32 | 8.47 | 8.13 | 8.28 | 8.28 | -0.48% | 1,175,081 |
| Sep 30, 2026 | 8.53 | 8.58 | 8.30 | 8.32 | 8.32 | -1.65% | 1,662,101 |
| Sep 29, 2026 | 8.76 | 8.85 | 8.41 | 8.46 | 8.46 | -3.09% | 1,420,945 |
| Sep 28, 2026 | 8.80 | 8.91 | 8.44 | 8.73 | 8.73 | -1.80% | 1,647,563 |
| Sep 25, 2026 | 8.89 | 9.10 | 8.76 | 8.89 | 8.89 | 0.23% | 1,214,515 |
| Sep 24, 2026 | 8.88 | 9.01 | 8.75 | 8.87 | 8.87 | -0.67% | 984,587 |
| Sep 23, 2026 | 9.02 | 9.16 | 8.93 | 8.93 | 8.93 | -3.25% | 940,667 |
| Sep 22, 2026 | 9.36 | 9.38 | 9.18 | 9.23 | 9.23 | -0.11% | 1,046,414 |
| Sep 21, 2026 | 9.15 | 9.26 | 8.93 | 9.24 | 9.24 | 1.99% | 894,667 |
| 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 |