TIC Solutions, Inc. (TIC)
NYSE: TIC · Real-Time Price · USD
9.47
-0.38 (-3.86%)
Feb 27, 2026, 4:00 PM EST - Market closed
TIC Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.55 | 9.67 | 9.35 | 9.47 | 9.47 | -3.86% | 2,237,173 |
| Feb 26, 2026 | 9.58 | 9.90 | 9.33 | 9.85 | 9.85 | 4.23% | 1,709,601 |
| Feb 25, 2026 | 9.60 | 9.60 | 9.35 | 9.45 | 9.45 | 0.21% | 1,983,932 |
| Feb 24, 2026 | 9.28 | 9.57 | 9.10 | 9.43 | 9.43 | 2.39% | 1,840,013 |
| Feb 23, 2026 | 9.68 | 9.75 | 9.14 | 9.21 | 9.21 | -5.83% | 2,199,263 |
| Feb 20, 2026 | 9.49 | 9.99 | 9.49 | 9.78 | 9.78 | 1.35% | 1,515,135 |
| Feb 19, 2026 | 9.35 | 9.67 | 9.25 | 9.65 | 9.65 | 1.90% | 1,452,826 |
| Feb 18, 2026 | 9.46 | 9.55 | 9.30 | 9.47 | 9.47 | 1.39% | 1,803,420 |
| Feb 17, 2026 | 9.30 | 9.45 | 9.01 | 9.34 | 9.34 | -0.21% | 1,760,156 |
| Feb 13, 2026 | 9.67 | 9.78 | 9.32 | 9.36 | 9.36 | -2.19% | 1,949,663 |
| Feb 12, 2026 | 9.78 | 9.90 | 9.24 | 9.57 | 9.57 | -2.15% | 2,596,554 |
| Feb 11, 2026 | 9.96 | 10.08 | 9.53 | 9.78 | 9.78 | -0.61% | 2,266,011 |
| Feb 10, 2026 | 10.27 | 10.40 | 9.79 | 9.84 | 9.84 | -4.93% | 2,569,445 |
| Feb 9, 2026 | 9.65 | 10.36 | 9.33 | 10.35 | 10.35 | 8.38% | 2,504,329 |
| Feb 6, 2026 | 9.13 | 9.63 | 8.92 | 9.55 | 9.55 | 6.11% | 3,352,960 |
| Feb 5, 2026 | 9.58 | 9.81 | 8.90 | 9.00 | 9.00 | -7.50% | 3,921,088 |
| Feb 4, 2026 | 10.15 | 10.15 | 9.63 | 9.73 | 9.73 | -1.72% | 2,215,905 |
| Feb 3, 2026 | 10.02 | 10.21 | 9.65 | 9.90 | 9.90 | 0.20% | 2,267,877 |
| Feb 2, 2026 | 10.05 | 10.10 | 9.82 | 9.88 | 9.88 | -2.18% | 2,327,147 |
| Jan 30, 2026 | 10.22 | 10.38 | 9.89 | 10.10 | 10.10 | -2.70% | 2,119,101 |
| Jan 29, 2026 | 10.49 | 10.60 | 10.22 | 10.38 | 10.38 | -0.48% | 1,775,016 |
| Jan 28, 2026 | 10.60 | 10.71 | 10.21 | 10.43 | 10.43 | -0.76% | 1,990,898 |
| Jan 27, 2026 | 10.72 | 10.77 | 10.50 | 10.51 | 10.51 | -1.68% | 1,794,086 |
| Jan 26, 2026 | 10.92 | 11.00 | 10.63 | 10.69 | 10.69 | -1.20% | 1,843,475 |
| Jan 23, 2026 | 11.31 | 11.31 | 10.70 | 10.82 | 10.82 | -3.39% | 2,011,134 |
| Jan 22, 2026 | 11.25 | 11.41 | 11.10 | 11.20 | 11.20 | 0.54% | 1,888,121 |
| Jan 21, 2026 | 11.25 | 11.48 | 10.88 | 11.14 | 11.14 | 0.36% | 1,927,027 |
| Jan 20, 2026 | 11.17 | 11.56 | 11.07 | 11.10 | 11.10 | -2.97% | 1,711,853 |
| Jan 16, 2026 | 11.64 | 11.70 | 11.27 | 11.44 | 11.44 | -1.72% | 1,390,754 |
| Jan 15, 2026 | 11.18 | 11.70 | 11.10 | 11.64 | 11.64 | 4.11% | 2,618,000 |
| Jan 14, 2026 | 11.21 | 11.34 | 11.06 | 11.18 | 11.18 | -0.18% | 1,789,794 |
| Jan 13, 2026 | 11.70 | 11.70 | 11.04 | 11.20 | 11.20 | -3.78% | 2,266,703 |
| Jan 12, 2026 | 11.25 | 11.65 | 11.10 | 11.64 | 11.64 | 1.66% | 2,610,318 |
| Jan 9, 2026 | 11.35 | 11.86 | 11.07 | 11.45 | 11.45 | 5.24% | 4,725,682 |
| Jan 8, 2026 | 9.85 | 10.90 | 9.80 | 10.88 | 10.88 | 8.91% | 2,079,646 |
| Jan 7, 2026 | 10.54 | 10.58 | 9.95 | 9.99 | 9.99 | -4.95% | 1,745,695 |
| Jan 6, 2026 | 10.49 | 10.52 | 10.20 | 10.51 | 10.51 | 0.86% | 1,519,930 |
| Jan 5, 2026 | 9.99 | 10.53 | 9.88 | 10.42 | 10.42 | 5.36% | 1,330,831 |
| Jan 2, 2026 | 10.18 | 10.20 | 9.70 | 9.89 | 9.89 | -2.18% | 2,463,728 |
| Dec 31, 2025 | 10.11 | 10.30 | 10.04 | 10.11 | 10.11 | 0.40% | 2,623,692 |
| Dec 30, 2025 | 10.25 | 10.28 | 10.01 | 10.07 | 10.07 | -2.99% | 2,109,390 |
| Dec 29, 2025 | 10.48 | 10.61 | 10.29 | 10.38 | 10.38 | -2.35% | 1,608,925 |
| Dec 26, 2025 | 10.54 | 10.68 | 10.46 | 10.63 | 10.63 | 0.38% | 902,844 |
| Dec 24, 2025 | 10.48 | 10.67 | 10.33 | 10.59 | 10.59 | 0.86% | 685,272 |
| Dec 23, 2025 | 10.50 | 10.56 | 10.23 | 10.50 | 10.50 | -0.28% | 1,497,747 |
| Dec 22, 2025 | 10.19 | 10.55 | 10.12 | 10.53 | 10.53 | 3.13% | 1,432,414 |
| Dec 19, 2025 | 10.32 | 10.41 | 10.18 | 10.21 | 10.21 | -1.07% | 6,763,540 |
| Dec 18, 2025 | 10.52 | 10.59 | 10.30 | 10.32 | 10.32 | 1.47% | 1,309,346 |
| Dec 17, 2025 | 10.30 | 10.52 | 10.12 | 10.17 | 10.17 | -1.26% | 1,708,272 |
| Dec 16, 2025 | 10.38 | 10.50 | 10.18 | 10.30 | 10.30 | -0.58% | 1,999,083 |
| Dec 15, 2025 | 10.61 | 10.70 | 10.20 | 10.36 | 10.36 | -2.08% | 2,214,344 |
| Dec 12, 2025 | 11.00 | 11.38 | 10.53 | 10.58 | 10.58 | -2.40% | 2,906,777 |
| Dec 11, 2025 | 10.01 | 10.91 | 10.00 | 10.84 | 10.84 | 8.29% | 2,740,729 |
| Dec 10, 2025 | 9.67 | 10.26 | 9.52 | 10.01 | 10.01 | 2.88% | 2,448,485 |
| Dec 9, 2025 | 9.46 | 9.82 | 9.41 | 9.73 | 9.73 | 2.53% | 2,124,370 |
| Dec 8, 2025 | 9.62 | 9.62 | 9.24 | 9.49 | 9.49 | -0.52% | 2,737,090 |
| Dec 5, 2025 | 9.41 | 9.64 | 9.28 | 9.54 | 9.54 | 0.32% | 1,983,285 |
| Dec 4, 2025 | 9.50 | 9.51 | 9.30 | 9.51 | 9.51 | -0.21% | 1,686,448 |
| Dec 3, 2025 | 9.59 | 9.70 | 9.30 | 9.53 | 9.53 | -0.21% | 2,446,456 |
| Dec 2, 2025 | 9.57 | 9.70 | 9.40 | 9.55 | 9.55 | 0.74% | 2,752,519 |
| Dec 1, 2025 | 9.64 | 9.77 | 9.47 | 9.48 | 9.48 | -2.47% | 2,712,176 |
| Nov 28, 2025 | 9.65 | 9.76 | 9.55 | 9.72 | 9.72 | 1.99% | 1,598,034 |
| Nov 26, 2025 | 9.48 | 9.68 | 9.42 | 9.53 | 9.53 | -0.94% | 1,929,263 |
| Nov 25, 2025 | 9.40 | 9.66 | 9.26 | 9.62 | 9.62 | 2.89% | 2,727,826 |
| Nov 24, 2025 | 9.25 | 9.38 | 9.10 | 9.35 | 9.35 | 1.52% | 3,494,498 |
| Nov 21, 2025 | 9.06 | 9.32 | 8.81 | 9.21 | 9.21 | 2.68% | 3,787,339 |
| Nov 20, 2025 | 9.35 | 9.44 | 8.88 | 8.97 | 8.97 | -3.24% | 4,557,636 |
| Nov 19, 2025 | 9.57 | 9.73 | 9.15 | 9.27 | 9.27 | -1.70% | 3,844,787 |
| Nov 18, 2025 | 9.20 | 9.63 | 9.18 | 9.43 | 9.43 | 1.95% | 4,123,150 |
| Nov 17, 2025 | 9.70 | 9.78 | 9.19 | 9.25 | 9.25 | -5.42% | 4,742,409 |
| Nov 14, 2025 | 9.78 | 10.11 | 9.69 | 9.78 | 9.78 | -4.86% | 4,895,522 |
| Nov 13, 2025 | 10.69 | 10.97 | 10.15 | 10.28 | 10.28 | -3.84% | 4,826,508 |
| Nov 12, 2025 | 10.76 | 11.25 | 10.12 | 10.69 | 10.69 | -4.21% | 11,632,906 |
| Nov 11, 2025 | 11.07 | 11.43 | 11.03 | 11.16 | 11.16 | -0.53% | 3,455,181 |
| Nov 10, 2025 | 11.36 | 11.58 | 11.08 | 11.22 | 11.22 | 0.99% | 2,079,797 |
| Nov 7, 2025 | 11.19 | 11.52 | 10.71 | 11.11 | 11.11 | -0.36% | 3,475,412 |
| Nov 6, 2025 | 11.86 | 11.88 | 11.13 | 11.15 | 11.15 | -5.99% | 2,691,097 |
| Nov 5, 2025 | 11.73 | 11.96 | 11.50 | 11.86 | 11.86 | 1.54% | 1,671,175 |
| Nov 4, 2025 | 12.00 | 12.10 | 11.57 | 11.68 | 11.68 | -4.26% | 3,120,130 |
| Nov 3, 2025 | 12.20 | 12.32 | 11.87 | 12.20 | 12.20 | 0.58% | 2,221,016 |
| Oct 31, 2025 | 12.29 | 12.48 | 12.10 | 12.13 | 12.13 | -1.22% | 2,267,462 |
| Oct 30, 2025 | 12.24 | 12.48 | 12.03 | 12.28 | 12.28 | -0.16% | 1,993,973 |
| Oct 29, 2025 | 12.05 | 12.94 | 12.05 | 12.30 | 12.30 | 1.74% | 4,123,739 |
| Oct 28, 2025 | 12.05 | 12.30 | 11.84 | 12.09 | 12.09 | -0.17% | 2,003,339 |
| Oct 27, 2025 | 12.49 | 12.57 | 12.11 | 12.11 | 12.11 | -2.81% | 1,598,672 |
| Oct 24, 2025 | 12.40 | 12.69 | 12.33 | 12.46 | 12.46 | 1.80% | 1,485,778 |
| Oct 23, 2025 | 12.01 | 12.34 | 11.85 | 12.24 | 12.24 | 2.43% | 1,392,223 |
| Oct 22, 2025 | 12.19 | 12.21 | 11.79 | 11.95 | 11.95 | -1.48% | 2,131,866 |
| Oct 21, 2025 | 12.15 | 12.43 | 11.90 | 12.13 | 12.13 | -1.14% | 1,898,760 |
| Oct 20, 2025 | 12.02 | 12.33 | 11.98 | 12.27 | 12.27 | 3.20% | 2,681,222 |
| Oct 17, 2025 | 12.15 | 12.45 | 11.89 | 11.89 | 11.89 | -3.18% | 3,555,273 |
| Oct 16, 2025 | 13.38 | 13.45 | 12.25 | 12.28 | 12.28 | -7.81% | 3,317,242 |
| Oct 15, 2025 | 13.30 | 13.52 | 13.00 | 13.32 | 13.32 | 1.76% | 2,612,538 |
| Oct 14, 2025 | 12.51 | 13.21 | 12.27 | 13.09 | 13.09 | 2.67% | 3,205,854 |
| Oct 13, 2025 | 12.72 | 13.05 | 12.47 | 12.75 | 12.75 | 4.00% | 2,928,148 |
| Oct 10, 2025 | 13.09 | 13.48 | 12.20 | 12.26 | 12.26 | -8.03% | 3,578,885 |
| Oct 9, 2025 | 14.07 | 14.13 | 13.30 | 13.33 | 13.33 | -4.99% | 2,221,504 |
| Oct 8, 2025 | 13.97 | 14.65 | 13.69 | 14.03 | 14.03 | 1.08% | 3,744,586 |
| Oct 7, 2025 | 13.91 | 14.02 | 13.32 | 13.88 | 13.88 | 0.95% | 4,798,989 |
| Oct 6, 2025 | 13.90 | 14.21 | 13.52 | 13.75 | 13.75 | -3.03% | 4,839,488 |