TIC Solutions, Inc. Common Stock (TIC)

Historical Prices For TIC Solutions, Inc. Common Stock (TIC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.01	12.34	11.85	12.24	1,392,223	12.24
10/22/2025	12.19	12.21	11.79	11.95	2,131,866	11.95
10/21/2025	12.15	12.43	11.90	12.13	1,898,760	12.13
10/20/2025	12.02	12.33	11.98	12.27	2,681,223	12.27
10/17/2025	12.15	12.45	11.89	11.89	3,555,273	11.89
10/16/2025	13.38	13.45	12.25	12.28	3,317,144	12.28
10/15/2025	13.30	13.52	13.00	13.32	2,612,538	13.32
10/14/2025	12.51	13.21	12.27	13.09	3,205,844	13.09
10/13/2025	12.72	13.05	12.47	12.75	2,928,123	12.75
10/10/2025	13.09	13.48	12.20	12.26	3,578,886	12.26
10/09/2025	14.07	14.13	13.30	13.33	2,221,301	13.33
10/08/2025	13.97	14.65	13.69	14.03	3,744,187	14.03
10/07/2025	13.91	14.02	13.32	13.88	4,797,934	13.88
10/06/2025	13.90	14.21	13.52	13.75	4,839,487	13.75
10/03/2025	14.40	14.65	14.13	14.18	3,079,122	14.18
10/02/2025	14.13	14.53	13.74	14.21	3,361,837	14.21
10/01/2025	13.17	13.91	12.92	13.70	3,198,385	13.70
9/30/2025	12.70	13.96	12.34	13.31	9,302,643	13.31
9/29/2025	14.50	14.94	14.20	14.26	2,901,552	14.26
9/26/2025	14.40	14.86	14.19	14.49	2,961,410	14.49
9/25/2025	14.04	14.39	13.57	14.30	2,194,292	14.30
9/24/2025	14.51	14.59	13.85	13.92	2,223,307	13.92
9/23/2025	14.13	14.72	13.86	14.40	3,669,689	14.40
9/22/2025	14.27	14.38	13.20	13.99	6,315,723	13.99
9/19/2025	14.51	14.66	13.88	14.40	10,899,547	14.40
9/18/2025	10.93	13.77	10.85	13.45	22,389,117	13.45
9/17/2025	11.18	11.27	10.90	10.94	1,344,587	10.94
9/16/2025	11.27	11.39	11.12	11.13	1,329,071	11.13
9/15/2025	11.50	11.63	11.28	11.30	1,173,258	11.30
9/12/2025	11.45	11.64	11.33	11.38	866,481	11.38
9/11/2025	11.40	11.62	11.30	11.47	1,338,133	11.47
9/10/2025	11.64	11.70	11.26	11.31	2,302,374	11.31
9/09/2025	11.73	11.80	11.57	11.69	1,126,127	11.69
9/08/2025	11.45	11.78	11.27	11.70	1,536,571	11.70
9/05/2025	11.27	11.57	11.09	11.40	2,089,346	11.40
9/04/2025	11.25	11.45	11.17	11.33	1,204,127	11.33
9/03/2025	11.12	11.30	11.06	11.23	1,881,967	11.23
9/02/2025	11.15	11.39	10.77	11.16	1,419,548	11.16
8/29/2025	11.06	11.28	10.96	11.27	1,575,812	11.27
8/28/2025	11.13	11.26	10.84	11.04	2,435,535	11.04
8/27/2025	10.72	10.78	10.49	10.60	1,725,881	10.60
8/26/2025	10.52	10.81	10.40	10.75	1,546,851	10.75
8/25/2025	10.51	10.95	10.44	10.60	1,776,520	10.60
8/22/2025	10.30	10.72	10.30	10.51	3,182,435	10.51
8/21/2025	9.99	10.35	9.77	10.24	1,517,248	10.24
8/20/2025	9.90	10.08	9.89	10.04	1,718,574	10.04
8/19/2025	9.89	9.96	9.73	9.95	1,610,871	9.95
8/18/2025	9.76	10.07	9.71	9.73	2,079,419	9.73
8/15/2025	9.70	9.84	9.45	9.80	2,218,098	9.80
8/14/2025	9.66	9.96	9.40	9.49	2,703,357	9.49
8/13/2025	9.49	9.66	9.27	9.62	2,082,974	9.62
8/12/2025	9.40	9.66	9.24	9.40	2,747,845	9.40
8/11/2025	9.40	9.59	9.00	9.21	3,004,561	9.21
8/08/2025	9.84	9.98	9.37	9.37	3,242,389	9.37
8/07/2025	9.98	10.20	9.71	9.71	3,685,691	9.71
8/06/2025	10.58	10.58	10.02	10.02	4,865,378	10.02
8/05/2025	10.35	10.56	10.28	10.49	11,874,131	10.49
8/04/2025	10.72	10.79	10.18	10.50	5,363,460	10.50
8/01/2025	11.16	11.19	10.52	11.03	5,567,811	11.03
7/31/2025	11.33	11.68	11.03	11.09	3,483,765	11.09
7/30/2025	11.33	11.48	11.26	11.45	1,219,379	11.45
7/29/2025	11.48	11.48	10.88	11.27	2,128,399	11.27
7/28/2025	11.79	11.89	11.19	11.25	1,739,838	11.25
7/25/2025	12.00	12.00	11.73	11.86	897,570	11.86
7/24/2025	11.81	12.04	11.77	11.94	840,574	11.94