TIC Solutions, Inc. (TIC)
NYSE: TIC · Real-Time Price · USD
8.87
+0.17 (1.95%)
At close: Apr 28, 2026, 4:00 PM EDT
8.88
+0.01 (0.11%)
After-hours: Apr 28, 2026, 7:00 PM EDT
TIC Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,263,395 |
| Apr 24, 2026 | 8.63 | 8.69 | 8.35 | 8.62 | 8.62 | -0.69% | 1,638,293 |
| Apr 23, 2026 | 8.76 | 8.85 | 8.65 | 8.68 | 8.68 | -1.81% | 1,643,087 |
| Apr 22, 2026 | 8.82 | 9.16 | 8.74 | 8.84 | 8.84 | 1.14% | 3,075,512 |
| Apr 21, 2026 | 8.80 | 9.21 | 8.71 | 8.74 | 8.74 | -1.47% | 3,242,796 |
| Apr 20, 2026 | 8.43 | 9.01 | 8.30 | 8.87 | 8.87 | 4.35% | 3,021,464 |
| Apr 17, 2026 | 8.18 | 8.59 | 8.10 | 8.50 | 8.50 | 6.38% | 4,177,684 |
| Apr 16, 2026 | 7.71 | 8.01 | 7.50 | 7.99 | 7.99 | 4.58% | 2,606,878 |
| Apr 15, 2026 | 8.01 | 8.07 | 7.63 | 7.64 | 7.64 | -3.66% | 1,533,349 |
| Apr 14, 2026 | 7.30 | 7.97 | 7.30 | 7.93 | 7.93 | 9.38% | 3,899,736 |
| Apr 13, 2026 | 7.04 | 7.26 | 6.92 | 7.25 | 7.25 | 1.40% | 4,500,133 |
| 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% | 2,665,651 |
| Apr 7, 2026 | 7.02 | 7.19 | 6.85 | 7.07 | 7.07 | -0.14% | 2,341,585 |
| Apr 6, 2026 | 6.96 | 7.09 | 6.81 | 7.08 | 7.08 | 1.87% | 2,210,919 |
| Apr 2, 2026 | 6.62 | 7.05 | 6.60 | 6.95 | 6.95 | 1.76% | 1,791,200 |
| Apr 1, 2026 | 6.66 | 6.98 | 6.52 | 6.83 | 6.83 | 3.80% | 1,748,504 |
| Mar 31, 2026 | 6.86 | 6.95 | 6.36 | 6.58 | 6.58 | -1.50% | 2,880,992 |
| Mar 30, 2026 | 6.58 | 6.84 | 6.50 | 6.68 | 6.68 | 1.67% | 3,343,772 |
| Mar 27, 2026 | 6.99 | 7.03 | 6.56 | 6.57 | 6.57 | -7.59% | 3,837,825 |
| Mar 26, 2026 | 7.05 | 7.35 | 6.83 | 7.11 | 7.11 | -3.53% | 4,282,426 |
| Mar 25, 2026 | 7.50 | 7.65 | 7.27 | 7.37 | 7.37 | 0.82% | 3,285,538 |
| Mar 24, 2026 | 7.63 | 7.63 | 7.16 | 7.31 | 7.31 | -5.68% | 3,705,538 |
| Mar 23, 2026 | 7.76 | 7.90 | 7.60 | 7.75 | 7.75 | 1.97% | 3,174,984 |
| Mar 20, 2026 | 7.74 | 7.79 | 7.44 | 7.60 | 7.60 | -1.17% | 3,947,952 |
| Mar 19, 2026 | 7.50 | 7.72 | 7.41 | 7.69 | 7.69 | 0.26% | 3,015,012 |
| Mar 18, 2026 | 7.75 | 8.24 | 7.47 | 7.67 | 7.67 | -2.17% | 3,153,574 |
| Mar 17, 2026 | 7.81 | 8.19 | 7.75 | 7.84 | 7.84 | 3.16% | 3,592,275 |
| Mar 16, 2026 | 7.25 | 7.63 | 7.19 | 7.60 | 7.60 | 4.83% | 3,611,965 |
| 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% | 14,299,486 |
| Mar 11, 2026 | 8.50 | 8.67 | 8.20 | 8.45 | 8.45 | -1.40% | 3,873,275 |
| Mar 10, 2026 | 8.78 | 8.87 | 8.47 | 8.57 | 8.57 | -2.61% | 2,188,150 |
| 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% | 2,349,269 |
| Mar 5, 2026 | 9.09 | 9.36 | 8.92 | 9.32 | 9.32 | 1.30% | 2,936,367 |
| Mar 4, 2026 | 9.21 | 9.44 | 9.16 | 9.20 | 9.20 | 0.22% | 1,635,922 |
| Mar 3, 2026 | 9.42 | 9.48 | 9.12 | 9.18 | 9.18 | -4.57% | 2,489,669 |
| Mar 2, 2026 | 9.23 | 9.66 | 9.17 | 9.62 | 9.62 | 1.58% | 1,849,286 |
| 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 |