TIC Solutions, Inc. (TIC)
NYSE: TIC · Real-Time Price · USD
8.29
+0.10 (1.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TIC Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.29 | 8.44 | 8.18 | 8.29 | 8.29 | 1.22% | 3,097,679 |
| Jun 25, 2026 | 8.28 | 8.48 | 8.08 | 8.19 | 8.19 | -0.85% | 1,332,394 |
| Jun 24, 2026 | 8.20 | 8.36 | 8.09 | 8.26 | 8.26 | 1.10% | 1,116,855 |
| Jun 23, 2026 | 8.00 | 8.30 | 8.00 | 8.17 | 8.17 | 1.24% | 1,150,210 |
| Jun 22, 2026 | 8.22 | 8.36 | 8.04 | 8.07 | 8.07 | -4.16% | 1,309,926 |
| Jun 18, 2026 | 8.14 | 8.45 | 8.02 | 8.42 | 8.42 | 3.82% | 2,556,937 |
| Jun 17, 2026 | 8.47 | 8.61 | 8.10 | 8.11 | 8.11 | -3.68% | 2,021,554 |
| Jun 16, 2026 | 8.53 | 8.67 | 8.31 | 8.42 | 8.42 | -1.52% | 1,057,822 |
| Jun 15, 2026 | 8.68 | 8.84 | 8.50 | 8.55 | 8.55 | 1.06% | 1,860,628 |
| Jun 12, 2026 | 8.38 | 8.72 | 8.30 | 8.46 | 8.46 | 1.44% | 1,308,320 |
| Jun 11, 2026 | 7.89 | 8.37 | 7.89 | 8.34 | 8.34 | 5.04% | 2,068,880 |
| Jun 10, 2026 | 8.15 | 8.21 | 7.94 | 7.94 | 7.94 | -2.82% | 2,411,697 |
| Jun 9, 2026 | 8.58 | 8.66 | 8.00 | 8.17 | 8.17 | -3.88% | 2,377,667 |
| Jun 8, 2026 | 8.30 | 8.69 | 8.27 | 8.50 | 8.50 | 1.43% | 1,993,728 |
| Jun 5, 2026 | 8.38 | 8.54 | 8.30 | 8.38 | 8.38 | -0.95% | 2,669,034 |
| Jun 4, 2026 | 8.40 | 8.71 | 8.40 | 8.46 | 8.46 | -0.24% | 1,391,811 |
| Jun 3, 2026 | 8.16 | 8.60 | 7.98 | 8.48 | 8.48 | 2.17% | 2,145,166 |
| Jun 2, 2026 | 8.15 | 8.34 | 7.98 | 8.30 | 8.30 | 1.97% | 1,798,873 |
| Jun 1, 2026 | 8.15 | 9.00 | 7.70 | 8.14 | 8.14 | -0.37% | 3,750,490 |
| May 29, 2026 | 8.33 | 8.46 | 8.12 | 8.17 | 8.17 | -2.39% | 1,624,847 |
| May 28, 2026 | 8.39 | 8.53 | 8.09 | 8.37 | 8.37 | 0.24% | 1,572,856 |
| May 27, 2026 | 8.50 | 8.65 | 8.35 | 8.35 | 8.35 | -1.18% | 1,393,742 |
| May 26, 2026 | 8.50 | 8.87 | 8.40 | 8.45 | 8.45 | -0.82% | 1,191,992 |
| May 22, 2026 | 8.57 | 8.66 | 8.42 | 8.52 | 8.52 | - | 1,685,828 |
| 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 |
| Mar 12, 2026 | 7.77 | 8.13 | 6.73 | 7.69 | 7.69 | -8.99% | 14,301,952 |
| Mar 11, 2026 | 8.50 | 8.67 | 8.20 | 8.45 | 8.45 | -1.40% | 3,900,628 |
| Mar 10, 2026 | 8.78 | 8.87 | 8.47 | 8.57 | 8.57 | -2.61% | 2,304,004 |
| Mar 9, 2026 | 8.65 | 8.88 | 8.35 | 8.80 | 8.80 | - | 2,429,245 |
| Mar 6, 2026 | 9.15 | 9.15 | 8.45 | 8.80 | 8.80 | -5.58% | 2,354,872 |
| Mar 5, 2026 | 9.09 | 9.36 | 8.92 | 9.32 | 9.32 | 1.30% | 2,937,211 |
| Mar 4, 2026 | 9.21 | 9.44 | 9.16 | 9.20 | 9.20 | 0.22% | 1,637,714 |
| Mar 3, 2026 | 9.42 | 9.48 | 9.12 | 9.18 | 9.18 | -4.57% | 2,490,607 |
| Mar 2, 2026 | 9.23 | 9.66 | 9.17 | 9.62 | 9.62 | 1.58% | 1,850,092 |
| Feb 27, 2026 | 9.55 | 9.67 | 9.35 | 9.47 | 9.47 | -3.86% | 2,238,205 |
| Feb 26, 2026 | 9.58 | 9.90 | 9.33 | 9.85 | 9.85 | 4.23% | 1,709,961 |
| Feb 25, 2026 | 9.60 | 9.60 | 9.35 | 9.45 | 9.45 | 0.21% | 1,986,953 |
| Feb 24, 2026 | 9.28 | 9.57 | 9.10 | 9.43 | 9.43 | 2.39% | 1,840,502 |
| Feb 23, 2026 | 9.68 | 9.75 | 9.14 | 9.21 | 9.21 | -5.83% | 2,199,264 |
| Feb 20, 2026 | 9.49 | 9.99 | 9.49 | 9.78 | 9.78 | 1.35% | 1,515,137 |
| Feb 19, 2026 | 9.35 | 9.67 | 9.25 | 9.65 | 9.65 | 1.90% | 1,452,875 |
| Feb 18, 2026 | 9.46 | 9.55 | 9.30 | 9.47 | 9.47 | 1.39% | 1,803,430 |
| Feb 17, 2026 | 9.30 | 9.45 | 9.01 | 9.34 | 9.34 | -0.21% | 1,760,161 |
| Feb 13, 2026 | 9.67 | 9.78 | 9.32 | 9.36 | 9.36 | -2.19% | 1,949,698 |
| Feb 12, 2026 | 9.78 | 9.90 | 9.24 | 9.57 | 9.57 | -2.15% | 2,597,449 |
| 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% | 2,570,376 |
| Feb 9, 2026 | 9.65 | 10.36 | 9.33 | 10.35 | 10.35 | 8.38% | 2,504,354 |
| Feb 6, 2026 | 9.13 | 9.63 | 8.92 | 9.55 | 9.55 | 6.11% | 3,382,562 |
| Feb 5, 2026 | 9.58 | 9.81 | 8.90 | 9.00 | 9.00 | -7.50% | 3,929,439 |
| 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% | 2,273,939 |