NYSE : TIC
TIC Solutions, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 10.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TIC Solutions, Inc. (TIC) closed at 10.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.31 | 10.36 | 9.96 | 10.05 | 1,418,214 | -3.27% |
| 2026-10-29 | 10.03 | 10.4 | 10.025 | 10.39 | 1,260,095 | +3.90% |
| 2026-10-28 | 9.98 | 10.145 | 9.9 | 10 | 1,373,957 | -0.10% |
| 2026-10-27 | 9.68 | 10.16 | 9.561 | 10.01 | 2,021,443 | +4.49% |
| 2026-10-26 | 9.75 | 9.78 | 9.534 | 9.58 | 1,169,804 | -1.24% |
| 2026-10-23 | 9.49 | 9.78 | 9.41 | 9.7 | 1,075,573 | +1.57% |
| 2026-10-22 | 9.3 | 9.665 | 9.21 | 9.55 | 1,458,752 | +3.92% |
| 2026-10-21 | 9.05 | 9.24 | 9 | 9.19 | 943,612 | +2.57% |
| 2026-10-20 | 8.83 | 8.99 | 8.77 | 8.96 | 905,779 | +2.28% |
| 2026-10-19 | 8.76 | 8.99 | 8.69 | 8.76 | 1,015,973 | +1.27% |
| 2026-10-16 | 8.65 | 8.79 | 8.5 | 8.65 | 1,703,498 | -0.23% |
| 2026-10-15 | 8.68 | 8.75 | 8.5 | 8.67 | 1,227,266 | -0.12% |
| 2026-10-14 | 9.1 | 9.1 | 8.56 | 8.68 | 1,328,309 | -4.82% |
| 2026-10-13 | 9.15 | 9.19 | 8.91 | 9.12 | 1,366,843 | -0.22% |
| 2026-10-12 | 8.9 | 9.235 | 8.84 | 9.14 | 1,363,421 | +2.58% |
| 2026-10-09 | 8.87 | 8.91 | 8.74 | 8.91 | 877,521 | +1.02% |
| 2026-10-08 | 8.67 | 8.84 | 8.48 | 8.82 | 1,536,159 | +0.57% |
| 2026-10-07 | 8.73 | 8.83 | 8.57 | 8.77 | 1,157,685 | -0.90% |
| 2026-10-06 | 8.35 | 9 | 8.29 | 8.85 | 1,786,642 | +7.14% |
| 2026-10-05 | 8.3 | 8.48 | 8.181 | 8.26 | 1,382,477 | +0.00% |
| 2026-10-02 | 8.38 | 8.4 | 8.25 | 8.26 | 1,239,893 | -0.24% |
| 2026-10-01 | 8.32 | 8.47 | 8.125 | 8.28 | 1,175,081 | -0.48% |
| 2026-09-30 | 8.53 | 8.58 | 8.3 | 8.32 | 1,662,101 | -1.65% |
| 2026-09-29 | 8.76 | 8.85 | 8.405 | 8.46 | 1,420,945 | -3.09% |
| 2026-09-28 | 8.8 | 8.91 | 8.44 | 8.73 | 1,647,563 | -1.80% |
| 2026-09-25 | 8.89 | 9.1 | 8.76 | 8.89 | 1,214,515 | +0.23% |
| 2026-09-24 | 8.88 | 9.01 | 8.75 | 8.87 | 984,587 | -0.67% |
| 2026-09-23 | 9.02 | 9.16 | 8.925 | 8.93 | 940,667 | -3.25% |
| 2026-09-22 | 9.36 | 9.375 | 9.18 | 9.23 | 1,046,414 | -0.11% |
| 2026-09-21 | 9.15 | 9.255 | 8.93 | 9.24 | 894,667 | +1.99% |
| 2026-09-18 | 9.05 | 9.17 | 8.88 | 9.06 | 3,277,120 | +0.67% |
| 2026-09-17 | 9.02 | 9.23 | 8.985 | 9 | 1,315,896 | +1.69% |
| 2026-09-16 | 9.66 | 9.67 | 8.82 | 8.85 | 3,463,614 | -7.91% |
| 2026-09-15 | 9.42 | 9.875 | 9.34 | 9.61 | 1,357,435 | +1.91% |
| 2026-09-14 | 9.54 | 9.61 | 9.39 | 9.43 | 1,355,808 | -1.36% |
| 2026-09-11 | 9.42 | 9.655 | 9.385 | 9.56 | 941,873 | +3.13% |
| 2026-09-10 | 9.15 | 9.67 | 9.07 | 9.27 | 2,141,729 | +0.11% |
| 2026-09-09 | 9.58 | 9.665 | 9.19 | 9.26 | 929,621 | -3.14% |
| 2026-09-08 | 9.37 | 9.69 | 9.2 | 9.56 | 1,359,509 | +2.14% |
| 2026-09-04 | 9.15 | 9.42 | 9.1 | 9.36 | 748,784 | +0.75% |
| 2026-09-03 | 9.5 | 9.59 | 9.22 | 9.29 | 832,337 | -0.75% |
| 2026-09-02 | 9.31 | 9.47 | 9.17 | 9.36 | 1,271,240 | +0.65% |
| 2026-09-01 | 9.35 | 9.46 | 9.19 | 9.3 | 1,136,346 | -2.00% |
| 2026-08-31 | 9.51 | 9.62 | 9.41 | 9.49 | 1,178,965 | -0.73% |
| 2026-08-28 | 9.8 | 9.99 | 9.475 | 9.56 | 1,218,625 | -2.55% |
| 2026-08-27 | 9.91 | 9.985 | 9.78 | 9.81 | 1,362,442 | +0.00% |
| 2026-08-26 | 9.72 | 9.865 | 9.584 | 9.81 | 1,310,334 | +0.62% |
| 2026-08-25 | 9.33 | 9.76 | 9.28 | 9.75 | 2,096,951 | +5.06% |
| 2026-08-24 | 9.65 | 9.7 | 9.23 | 9.28 | 1,147,558 | -2.42% |
| 2026-08-21 | 9.35 | 9.7 | 9.3 | 9.51 | 2,081,903 | +5.43% |
| 2026-08-20 | 9.2 | 9.2 | 8.76 | 9.02 | 1,674,482 | -1.96% |
| 2026-08-19 | 9.41 | 9.53 | 9.11 | 9.2 | 1,325,618 | -1.08% |
| 2026-08-18 | 9.65 | 9.76 | 9.28 | 9.3 | 1,241,699 | -3.23% |
| 2026-08-17 | 9.75 | 9.79 | 9.39 | 9.61 | 2,025,384 | -2.44% |
| 2026-08-14 | 9.95 | 10.13 | 9.595 | 9.85 | 2,187,703 | -1.89% |
| 2026-08-13 | 10.27 | 10.48 | 10.03 | 10.04 | 2,343,043 | -1.47% |
| 2026-08-12 | 10.8 | 10.8 | 10.155 | 10.19 | 2,431,417 | -3.32% |
| 2026-08-11 | 10.57 | 10.835 | 10.33 | 10.54 | 5,277,878 | +2.03% |
| 2026-08-10 | 10.1 | 10.54 | 10 | 10.33 | 4,238,335 | +2.68% |
| 2026-08-07 | 8.99 | 10.23 | 8.99 | 10.06 | 4,070,033 | +15.90% |
| 2026-08-06 | 8.11 | 8.73 | 7.745 | 8.68 | 2,977,213 | +6.11% |
| 2026-08-05 | 8.19 | 8.3 | 8.05 | 8.18 | 2,815,756 | -1.56% |
| 2026-08-04 | 7.81 | 8.37 | 7.808 | 8.31 | 2,792,889 | +5.99% |
| 2026-08-03 | 7.39 | 7.92 | 7.37 | 7.84 | 3,741,777 | +7.25% |
| 2026-07-31 | 7.35 | 7.35 | 7.16 | 7.31 | 1,028,211 | +0.69% |
| 2026-07-30 | 7.28 | 7.35 | 7.09 | 7.26 | 1,162,748 | +0.97% |
| 2026-07-29 | 7.31 | 7.35 | 7.105 | 7.19 | 1,803,416 | -0.69% |
| 2026-07-28 | 7.29 | 7.395 | 7.15 | 7.24 | 1,354,213 | -0.41% |
| 2026-07-27 | 7.15 | 7.4 | 7.15 | 7.27 | 1,140,794 | +1.96% |
| 2026-07-24 | 7.1 | 7.325 | 7.09 | 7.13 | 1,344,936 | +2.30% |
| 2026-07-23 | 6.99 | 7.11 | 6.72 | 6.97 | 3,044,766 | -2.79% |
| 2026-07-22 | 7.04 | 7.265 | 6.98 | 7.17 | 2,400,152 | +2.43% |
| 2026-07-21 | 6.5 | 7.145 | 6.5 | 7 | 2,837,932 | +7.03% |
| 2026-07-20 | 6.87 | 6.93 | 6.485 | 6.54 | 2,976,925 | -4.53% |
| 2026-07-17 | 6.93 | 6.93 | 6.72 | 6.85 | 1,801,620 | -1.01% |
| 2026-07-16 | 7.21 | 7.3 | 6.83 | 6.92 | 2,468,703 | -3.35% |
| 2026-07-15 | 7.2 | 7.455 | 7.07 | 7.16 | 2,456,051 | +0.85% |
| 2026-07-14 | 7.165 | 7.24 | 7.06 | 7.1 | 1,085,720 | -0.28% |
| 2026-07-13 | 7.54 | 7.54 | 7.1 | 7.12 | 1,760,471 | -5.44% |
| 2026-07-10 | 7.6 | 7.71 | 7.35 | 7.53 | 1,854,472 | +0.27% |
| 2026-07-09 | 7.86 | 7.9 | 7.365 | 7.51 | 2,800,739 | -5.30% |
| 2026-07-08 | 7.755 | 7.965 | 7.6 | 7.93 | 2,133,698 | +0.25% |
| 2026-07-07 | 8.175 | 8.22 | 7.89 | 7.91 | 1,925,540 | -3.30% |
| 2026-07-06 | 8.26 | 8.28 | 8.045 | 8.18 | 1,916,259 | +0.86% |
| 2026-07-02 | 8.16 | 8.355 | 8 | 8.11 | 1,376,922 | +1.37% |
| 2026-07-01 | 8.06 | 8.31 | 7.97 | 8 | 1,206,302 | -1.11% |
| 2026-06-30 | 8.04 | 8.215 | 7.98 | 8.09 | 1,650,655 | -0.98% |
| 2026-06-29 | 8.22 | 8.35 | 8 | 8.17 | 1,772,488 | -1.45% |
| 2026-06-26 | 8.29 | 8.44 | 8.18 | 8.29 | 3,097,679 | +1.22% |
| 2026-06-25 | 8.28 | 8.475 | 8.08 | 8.19 | 1,332,394 | -0.85% |
| 2026-06-24 | 8.2 | 8.355 | 8.085 | 8.26 | 1,116,855 | +1.10% |
| 2026-06-23 | 8 | 8.3 | 7.995 | 8.17 | 1,150,210 | +1.24% |
| 2026-06-22 | 8.22 | 8.36 | 8.04 | 8.07 | 1,309,926 | -4.16% |
| 2026-06-18 | 8.14 | 8.45 | 8.02 | 8.42 | 2,556,937 | +3.82% |
| 2026-06-17 | 8.47 | 8.61 | 8.1 | 8.11 | 2,021,554 | -3.68% |
| 2026-06-16 | 8.53 | 8.665 | 8.305 | 8.42 | 1,057,822 | -1.52% |
| 2026-06-15 | 8.68 | 8.835 | 8.5 | 8.55 | 1,860,628 | +1.06% |
| 2026-06-12 | 8.38 | 8.715 | 8.3 | 8.46 | 1,308,320 | +1.44% |
| 2026-06-11 | 7.89 | 8.37 | 7.89 | 8.34 | 2,068,880 | +5.04% |
| 2026-06-10 | 8.15 | 8.21 | 7.94 | 7.94 | 2,411,697 | -2.82% |
| 2026-06-09 | 8.58 | 8.66 | 7.995 | 8.17 | 2,377,667 | -3.88% |
| 2026-06-08 | 8.3 | 8.685 | 8.27 | 8.5 | 1,993,728 | +1.43% |
| 2026-06-05 | 8.38 | 8.54 | 8.3 | 8.38 | 2,669,034 | -0.95% |
| 2026-06-04 | 8.4 | 8.705 | 8.4 | 8.46 | 1,391,811 | -0.24% |
| 2026-06-03 | 8.16 | 8.595 | 7.98 | 8.48 | 2,145,166 | +2.17% |
| 2026-06-02 | 8.15 | 8.34 | 7.98 | 8.3 | 1,798,873 | +1.97% |
| 2026-06-01 | 8.15 | 9 | 7.7 | 8.14 | 3,750,490 | -0.37% |
| 2026-05-29 | 8.33 | 8.455 | 8.117 | 8.17 | 1,624,847 | -2.39% |
| 2026-05-28 | 8.385 | 8.53 | 8.09 | 8.37 | 1,572,856 | +0.24% |
| 2026-05-27 | 8.5 | 8.65 | 8.35 | 8.35 | 1,393,742 | -1.18% |
| 2026-05-26 | 8.5 | 8.87 | 8.4 | 8.45 | 1,191,992 | -0.82% |
| 2026-05-22 | 8.57 | 8.655 | 8.42 | 8.52 | 1,685,828 | +0.00% |
| 2026-05-21 | 8.51 | 8.75 | 8.46 | 8.52 | 1,634,129 | -0.81% |
| 2026-05-20 | 8.64 | 9 | 8.515 | 8.59 | 2,000,107 | +0.35% |
| 2026-05-19 | 9.09 | 9.59 | 8.45 | 8.56 | 4,094,397 | -4.89% |
| 2026-05-18 | 8.9 | 9.1 | 8.86 | 9 | 2,251,156 | +0.45% |
| 2026-05-15 | 8.8 | 8.98 | 8.46 | 8.96 | 2,448,660 | +0.45% |
| 2026-05-14 | 9.08 | 9.18 | 8.835 | 8.92 | 2,018,510 | -0.22% |
| 2026-05-13 | 9.26 | 9.31 | 8.925 | 8.94 | 1,905,106 | -4.89% |
| 2026-05-12 | 9.68 | 9.74 | 9.18 | 9.4 | 2,035,870 | -3.29% |