TIC Solutions, Inc. (TIC)
NYSE: TIC · Real-Time Price · USD
9.54
+0.03 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
9.45
-0.09 (-0.95%)
After-hours: Dec 5, 2025, 7:10 PM EST
TIC Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.41 | 9.64 | 9.28 | 9.54 | 9.54 | 0.32% | 1,983,198 |
| Dec 4, 2025 | 9.50 | 9.51 | 9.30 | 9.51 | 9.51 | -0.21% | 1,686,246 |
| Dec 3, 2025 | 9.59 | 9.70 | 9.30 | 9.53 | 9.53 | -0.21% | 2,446,425 |
| Dec 2, 2025 | 9.57 | 9.70 | 9.40 | 9.55 | 9.55 | 0.74% | 2,698,292 |
| Dec 1, 2025 | 9.64 | 9.77 | 9.47 | 9.48 | 9.48 | -2.47% | 2,712,111 |
| 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% | 1,926,421 |
| Nov 25, 2025 | 9.40 | 9.66 | 9.26 | 9.62 | 9.62 | 2.89% | 2,693,223 |
| Nov 24, 2025 | 9.25 | 9.38 | 9.10 | 9.35 | 9.35 | 1.52% | 3,446,363 |
| 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% | 4,557,307 |
| 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 |
| Oct 3, 2025 | 14.40 | 14.65 | 14.14 | 14.18 | 14.18 | -0.21% | 3,079,122 |
| Oct 2, 2025 | 14.13 | 14.53 | 13.74 | 14.21 | 14.21 | 3.72% | 3,362,286 |
| Oct 1, 2025 | 13.17 | 13.91 | 12.92 | 13.70 | 13.70 | 2.93% | 3,198,386 |
| Sep 30, 2025 | 12.70 | 13.96 | 12.34 | 13.31 | 13.31 | -6.66% | 9,303,343 |
| Sep 29, 2025 | 14.50 | 14.94 | 14.20 | 14.26 | 14.26 | -1.59% | 2,902,058 |
| Sep 26, 2025 | 14.40 | 14.86 | 14.19 | 14.49 | 14.49 | 1.33% | 2,929,857 |
| Sep 25, 2025 | 14.04 | 14.40 | 13.57 | 14.30 | 14.30 | 2.73% | 2,194,349 |
| Sep 24, 2025 | 14.51 | 14.59 | 13.85 | 13.92 | 13.92 | -3.33% | 2,223,322 |
| Sep 23, 2025 | 14.13 | 14.72 | 13.86 | 14.40 | 14.40 | 2.93% | 3,669,708 |
| Sep 22, 2025 | 14.27 | 14.38 | 13.20 | 13.99 | 13.99 | -2.85% | 6,315,971 |
| Sep 19, 2025 | 14.51 | 14.66 | 13.88 | 14.40 | 14.40 | 7.06% | 10,899,525 |
| Sep 18, 2025 | 10.93 | 13.77 | 10.85 | 13.45 | 13.45 | 22.94% | 22,419,452 |
| Sep 17, 2025 | 11.18 | 11.27 | 10.90 | 10.94 | 10.94 | -1.71% | 1,344,775 |
| Sep 16, 2025 | 11.27 | 11.40 | 11.12 | 11.13 | 11.13 | -1.50% | 1,329,071 |
| Sep 15, 2025 | 11.50 | 11.63 | 11.28 | 11.30 | 11.30 | -0.70% | 1,173,258 |
| Sep 12, 2025 | 11.45 | 11.64 | 11.33 | 11.38 | 11.38 | -0.78% | 866,481 |
| Sep 11, 2025 | 11.40 | 11.62 | 11.30 | 11.47 | 11.47 | 1.41% | 1,338,133 |
| Sep 10, 2025 | 11.64 | 11.70 | 11.26 | 11.31 | 11.31 | -3.25% | 2,302,374 |
| Sep 9, 2025 | 11.73 | 11.81 | 11.57 | 11.69 | 11.69 | -0.09% | 1,126,127 |
| Sep 8, 2025 | 11.45 | 11.78 | 11.27 | 11.70 | 11.70 | 2.63% | 1,536,571 |
| Sep 5, 2025 | 11.27 | 11.58 | 11.09 | 11.40 | 11.40 | 0.62% | 2,089,346 |
| Sep 4, 2025 | 11.25 | 11.45 | 11.17 | 11.33 | 11.33 | 0.89% | 1,204,127 |
| Sep 3, 2025 | 11.12 | 11.30 | 11.06 | 11.23 | 11.23 | 0.63% | 1,882,067 |
| Sep 2, 2025 | 11.15 | 11.39 | 10.77 | 11.16 | 11.16 | -0.98% | 1,419,548 |
| Aug 29, 2025 | 11.06 | 11.28 | 10.96 | 11.27 | 11.27 | 2.08% | 1,575,812 |
| Aug 28, 2025 | 11.13 | 11.26 | 10.84 | 11.04 | 11.04 | 4.15% | 2,435,535 |
| Aug 27, 2025 | 10.72 | 10.78 | 10.49 | 10.60 | 10.60 | -1.40% | 1,725,881 |
| Aug 26, 2025 | 10.52 | 10.82 | 10.41 | 10.75 | 10.75 | 1.42% | 1,546,851 |
| Aug 25, 2025 | 10.51 | 10.95 | 10.44 | 10.60 | 10.60 | 0.86% | 1,776,520 |
| Aug 22, 2025 | 10.30 | 10.72 | 10.30 | 10.51 | 10.51 | 2.64% | 3,182,435 |
| Aug 21, 2025 | 9.99 | 10.35 | 9.77 | 10.24 | 10.24 | 1.99% | 1,517,247 |
| Aug 20, 2025 | 9.90 | 10.08 | 9.89 | 10.04 | 10.04 | 0.90% | 1,718,574 |
| Aug 19, 2025 | 9.89 | 9.96 | 9.73 | 9.95 | 9.95 | 2.26% | 1,610,871 |
| Aug 18, 2025 | 9.76 | 10.07 | 9.71 | 9.73 | 9.73 | -0.71% | 2,079,419 |
| Aug 15, 2025 | 9.70 | 9.84 | 9.45 | 9.80 | 9.80 | 3.27% | 2,172,383 |
| Aug 14, 2025 | 9.66 | 9.96 | 9.40 | 9.49 | 9.49 | -1.35% | 2,703,357 |
| Aug 13, 2025 | 9.49 | 9.66 | 9.27 | 9.62 | 9.62 | 2.34% | 2,082,974 |
| Aug 12, 2025 | 9.40 | 9.67 | 9.24 | 9.40 | 9.40 | 2.06% | 2,747,844 |
| Aug 11, 2025 | 9.40 | 9.59 | 9.00 | 9.21 | 9.21 | -1.71% | 3,004,561 |
| Aug 8, 2025 | 9.84 | 9.99 | 9.37 | 9.37 | 9.37 | -3.50% | 3,242,388 |
| Aug 7, 2025 | 9.98 | 10.20 | 9.71 | 9.71 | 9.71 | -3.09% | 3,685,690 |
| Aug 6, 2025 | 10.58 | 10.58 | 10.02 | 10.02 | 10.02 | -4.48% | 4,865,353 |
| Aug 5, 2025 | 10.35 | 10.57 | 10.28 | 10.49 | 10.49 | -0.10% | 11,874,130 |
| Aug 4, 2025 | 10.72 | 10.79 | 10.18 | 10.50 | 10.50 | -4.81% | 5,363,460 |
| Aug 1, 2025 | 11.16 | 11.19 | 10.52 | 11.03 | 11.03 | -0.54% | 5,567,810 |
| Jul 31, 2025 | 11.33 | 11.68 | 11.03 | 11.09 | 11.09 | -3.14% | 3,483,765 |
| Jul 30, 2025 | 11.33 | 11.48 | 11.26 | 11.45 | 11.45 | 1.60% | 1,219,379 |
| Jul 29, 2025 | 11.48 | 11.48 | 10.88 | 11.27 | 11.27 | 0.18% | 2,128,399 |
| Jul 28, 2025 | 11.79 | 11.89 | 11.19 | 11.25 | 11.25 | -5.14% | 1,739,838 |
| Jul 25, 2025 | 12.00 | 12.00 | 11.74 | 11.86 | 11.86 | -0.67% | 897,570 |
| Jul 24, 2025 | 11.81 | 12.04 | 11.77 | 11.94 | 11.94 | 1.10% | 840,574 |
| Jul 23, 2025 | 11.91 | 11.95 | 11.76 | 11.81 | 11.81 | - | 1,163,423 |
| Jul 22, 2025 | 11.56 | 11.83 | 11.55 | 11.81 | 11.81 | 1.90% | 1,112,270 |
| Jul 21, 2025 | 11.62 | 11.74 | 11.50 | 11.59 | 11.59 | - | 1,128,632 |
| Jul 18, 2025 | 12.01 | 12.01 | 11.54 | 11.59 | 11.59 | -2.52% | 1,313,286 |
| Jul 17, 2025 | 12.03 | 12.03 | 11.59 | 11.89 | 11.89 | 0.93% | 1,483,893 |