TIC Solutions Stock Price History
NYSE: TICConsumer DiscretionaryBusiness ServicesUSD
8.91+0.09 (+1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TIC price history at a glance
The price history for TIC Solutions (TIC) on this page begins on February 17, 2025, when the stock closed at $12.60; it most recently closed at $8.91 on October 5, 2026. The highest price in this record is $14.94, reached on September 29, 2025; the latest close is 40.4% below that peak. In the last 12 months alone, TIC has lost 33.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $14.94
- Date of high
- Sep 29, 2025
- Low since 2025
- $6.36
- Date of low
- Mar 30, 2026
- 52-week high
- $13.52
- 52-week low
- $6.36
- IPO year
- 2025
- Last close
- $8.91
TIC returns
1 week
+7.87%
1 month
-3.78%
3 months
+18.33%
6 months
+24.62%
Year to date
-11.87%
1 year
-33.16%
TIC price return, excluding dividends.
TIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.91 | -9.91% |
| 2025* | 9.89 | -21.51% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
TIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.87 | 8.91 | 8.75 | 8.91 | +1.02% | |
| 8.67 | 8.84 | 8.48 | 8.82 | +0.57% | |
| 8.73 | 8.83 | 8.58 | 8.77 | -0.90% | |
| 8.35 | 9.00 | 8.29 | 8.85 | +7.14% | |
| 8.30 | 8.48 | 8.18 | 8.26 | 0.00% | |
| 8.38 | 8.40 | 8.25 | 8.26 | -0.24% | |
| 8.32 | 8.47 | 8.13 | 8.28 | -0.48% | |
| 8.53 | 8.58 | 8.30 | 8.32 | -1.65% | |
| 8.76 | 8.85 | 8.41 | 8.46 | -3.09% | |
| 8.80 | 8.91 | 8.44 | 8.73 | -1.80% | |
| 8.89 | 9.10 | 8.76 | 8.89 | +0.23% | |
| 8.88 | 9.01 | 8.75 | 8.87 | -0.67% | |
| 9.02 | 9.16 | 8.93 | 8.93 | -3.25% | |
| 9.36 | 9.38 | 9.18 | 9.23 | -0.11% | |
| 9.15 | 9.26 | 8.93 | 9.24 | +1.99% | |
| 9.05 | 9.17 | 8.88 | 9.06 | +0.67% | |
| 9.02 | 9.23 | 8.99 | 9.00 | +1.69% | |
| 9.66 | 9.67 | 8.82 | 8.85 | -7.91% | |
| 9.42 | 9.88 | 9.34 | 9.61 | +1.91% | |
| 9.54 | 9.61 | 9.39 | 9.43 | -1.36% | |
| 9.42 | 9.66 | 9.39 | 9.56 | +3.13% | |
| 9.15 | 9.67 | 9.07 | 9.27 | +0.11% | |
| 9.58 | 9.67 | 9.19 | 9.26 | -3.14% | |
| 9.37 | 9.69 | 9.20 | 9.56 | +2.14% | |
| 9.15 | 9.42 | 9.10 | 9.36 | +0.75% | |
| 9.50 | 9.59 | 9.22 | 9.29 | -0.75% | |
| 9.31 | 9.47 | 9.17 | 9.36 | +0.65% | |
| 9.35 | 9.46 | 9.19 | 9.30 | -2.00% | |
| 9.51 | 9.62 | 9.41 | 9.49 | -0.73% | |
| 9.80 | 9.99 | 9.48 | 9.56 | -2.55% | |
| 9.91 | 9.99 | 9.78 | 9.81 | 0.00% | |
| 9.72 | 9.87 | 9.58 | 9.81 | +0.62% | |
| 9.33 | 9.76 | 9.28 | 9.75 | +5.06% | |
| 9.65 | 9.70 | 9.23 | 9.28 | -2.42% | |
| 9.35 | 9.70 | 9.30 | 9.51 | +5.43% | |
| 9.20 | 9.20 | 8.76 | 9.02 | -1.96% | |
| 9.41 | 9.53 | 9.11 | 9.20 | -1.08% | |
| 9.65 | 9.76 | 9.28 | 9.30 | -3.23% | |
| 9.75 | 9.79 | 9.39 | 9.61 | -2.44% | |
| 9.95 | 10.13 | 9.60 | 9.85 | -1.89% | |
| 10.27 | 10.48 | 10.03 | 10.04 | -1.47% | |
| 10.80 | 10.80 | 10.16 | 10.19 | -3.32% | |
| 10.57 | 10.84 | 10.33 | 10.54 | +2.03% | |
| 10.10 | 10.54 | 10.00 | 10.33 | +2.68% | |
| 8.99 | 10.23 | 8.99 | 10.06 | +15.90% | |
| 8.11 | 8.73 | 7.75 | 8.68 | +6.11% | |
| 8.19 | 8.30 | 8.05 | 8.18 | -1.56% | |
| 7.81 | 8.37 | 7.81 | 8.31 | +5.99% | |
| 7.39 | 7.92 | 7.37 | 7.84 | +7.25% | |
| 7.35 | 7.35 | 7.16 | 7.31 | +0.69% | |
| 7.28 | 7.35 | 7.09 | 7.26 | +0.97% | |
| 7.31 | 7.35 | 7.11 | 7.19 | -0.69% | |
| 7.29 | 7.40 | 7.15 | 7.24 | -0.41% | |
| 7.15 | 7.40 | 7.15 | 7.27 | +1.96% | |
| 7.10 | 7.33 | 7.09 | 7.13 | +2.30% | |
| 6.99 | 7.11 | 6.72 | 6.97 | -2.79% | |
| 7.04 | 7.27 | 6.98 | 7.17 | +2.43% | |
| 6.50 | 7.15 | 6.50 | 7.00 | +7.03% | |
| 6.87 | 6.93 | 6.49 | 6.54 | -4.53% | |
| 6.93 | 6.93 | 6.72 | 6.85 | -1.01% | |
| 7.21 | 7.30 | 6.83 | 6.92 | -3.35% | |
| 7.20 | 7.46 | 7.07 | 7.16 | +0.85% | |
| 7.17 | 7.24 | 7.06 | 7.10 | -0.28% | |
| 7.54 | 7.54 | 7.10 | 7.12 | -5.44% | |
| 7.60 | 7.71 | 7.35 | 7.53 | +0.27% | |
| 7.86 | 7.90 | 7.37 | 7.51 | -5.30% | |
| 7.76 | 7.97 | 7.60 | 7.93 | +0.25% | |
| 8.18 | 8.22 | 7.89 | 7.91 | -3.30% | |
| 8.26 | 8.28 | 8.05 | 8.18 | +0.86% | |
| 8.16 | 8.36 | 8.00 | 8.11 | +1.37% | |
| 8.06 | 8.31 | 7.97 | 8.00 | -1.11% | |
| 8.04 | 8.22 | 7.98 | 8.09 | -0.98% | |
| 8.22 | 8.35 | 8.00 | 8.17 | -1.45% | |
| 8.29 | 8.44 | 8.18 | 8.29 | +1.22% | |
| 8.28 | 8.48 | 8.08 | 8.19 | -0.85% | |
| 8.20 | 8.36 | 8.09 | 8.26 | +1.10% | |
| 8.00 | 8.30 | 8.00 | 8.17 | +1.24% | |
| 8.22 | 8.36 | 8.04 | 8.07 | -4.16% | |
| 8.14 | 8.45 | 8.02 | 8.42 | +3.82% | |
| 8.47 | 8.61 | 8.10 | 8.11 | -3.68% | |
| 8.53 | 8.67 | 8.31 | 8.42 | -1.52% | |
| 8.68 | 8.84 | 8.50 | 8.55 | +1.06% | |
| 8.38 | 8.72 | 8.30 | 8.46 | +1.44% | |
| 7.89 | 8.37 | 7.89 | 8.34 | +5.04% | |
| 8.15 | 8.21 | 7.94 | 7.94 | -2.82% | |
| 8.58 | 8.66 | 8.00 | 8.17 | -3.88% | |
| 8.30 | 8.69 | 8.27 | 8.50 | +1.43% | |
| 8.38 | 8.54 | 8.30 | 8.38 | -0.95% | |
| 8.40 | 8.71 | 8.40 | 8.46 | -0.24% | |
| 8.16 | 8.60 | 7.98 | 8.48 | +2.17% | |
| 8.15 | 8.34 | 7.98 | 8.30 | +1.97% | |
| 8.15 | 9.00 | 7.70 | 8.14 | -0.37% | |
| 8.33 | 8.46 | 8.12 | 8.17 | -2.39% | |
| 8.39 | 8.53 | 8.09 | 8.37 | +0.24% | |
| 8.50 | 8.65 | 8.35 | 8.35 | -1.18% | |
| 8.50 | 8.87 | 8.40 | 8.45 | -0.82% | |
| 8.57 | 8.66 | 8.42 | 8.52 | 0.00% | |
| 8.51 | 8.75 | 8.46 | 8.52 | -0.81% | |
| 8.64 | 9.00 | 8.52 | 8.59 | +0.35% | |
| 9.09 | 9.59 | 8.45 | 8.56 | -4.89% | |
| 8.90 | 9.10 | 8.86 | 9.00 | +0.45% | |
| 8.80 | 8.98 | 8.46 | 8.96 | +0.45% | |
| 9.08 | 9.18 | 8.84 | 8.92 | -0.22% | |
| 9.26 | 9.31 | 8.93 | 8.94 | -4.89% | |
| 9.68 | 9.74 | 9.18 | 9.40 | -3.29% | |
| 9.90 | 10.13 | 9.69 | 9.72 | -1.92% | |
| 9.95 | 10.20 | 9.76 | 9.91 | -1.00% | |
| 10.50 | 10.90 | 9.98 | 10.01 | -2.91% | |
| 10.15 | 10.48 | 9.75 | 10.31 | +8.53% | |
| 9.37 | 9.89 | 9.34 | 9.50 | +2.37% | |
| 9.36 | 9.74 | 9.27 | 9.28 | -1.07% | |
| 9.28 | 9.69 | 9.19 | 9.38 | +2.63% | |
| 9.07 | 9.21 | 8.94 | 9.14 | +1.33% | |
| 8.85 | 9.13 | 8.60 | 9.02 | +1.69% | |
| 8.65 | 8.89 | 8.60 | 8.87 | +1.95% | |
| 8.57 | 8.85 | 8.56 | 8.70 | +0.93% | |
| 8.63 | 8.69 | 8.35 | 8.62 | -0.69% | |
| 8.76 | 8.85 | 8.65 | 8.68 | -1.81% | |
| 8.82 | 9.16 | 8.74 | 8.84 | +1.14% | |
| 8.80 | 9.21 | 8.71 | 8.74 | -1.47% | |
| 8.43 | 9.01 | 8.30 | 8.87 | +4.35% | |
| 8.18 | 8.59 | 8.10 | 8.50 | +6.38% | |
| 7.71 | 8.01 | 7.50 | 7.99 | +4.58% | |
| 8.01 | 8.07 | 7.63 | 7.64 | -3.66% | |
| 7.30 | 7.97 | 7.30 | 7.93 | +9.38% | |
| 7.04 | 7.26 | 6.92 | 7.25 | +1.40% | |
| 7.21 | 7.21 | 7.02 | 7.15 | +0.14% | |
| 7.28 | 7.44 | 7.01 | 7.14 | -3.25% | |
| 7.50 | 7.55 | 7.22 | 7.38 | +4.38% | |
| 7.02 | 7.19 | 6.85 | 7.07 | -0.14% | |
| 6.96 | 7.09 | 6.81 | 7.08 | +1.87% | |
| 6.62 | 7.05 | 6.60 | 6.95 | +1.76% | |
| 6.66 | 6.98 | 6.52 | 6.83 | +3.80% | |
| 6.86 | 6.95 | 6.36 | 6.58 | -1.50% | |
| 6.58 | 6.84 | 6.50 | 6.68 | +1.67% | |
| 6.99 | 7.03 | 6.56 | 6.57 | -7.59% | |
| 7.05 | 7.35 | 6.83 | 7.11 | -3.53% | |
| 7.50 | 7.65 | 7.27 | 7.37 | +0.82% | |
| 7.63 | 7.63 | 7.16 | 7.31 | -5.68% | |
| 7.76 | 7.90 | 7.60 | 7.75 | +1.97% | |
| 7.74 | 7.79 | 7.44 | 7.60 | -1.17% | |
| 7.50 | 7.72 | 7.41 | 7.69 | +0.26% | |
| 7.75 | 8.24 | 7.47 | 7.67 | -2.17% | |
| 7.81 | 8.19 | 7.75 | 7.84 | +3.16% | |
| 7.25 | 7.63 | 7.19 | 7.60 | +4.83% | |
| 7.30 | 7.64 | 7.02 | 7.25 | -5.72% | |
| 7.77 | 8.13 | 6.73 | 7.69 | -8.99% | |
| 8.50 | 8.67 | 8.20 | 8.45 | -1.40% | |
| 8.78 | 8.87 | 8.47 | 8.57 | -2.61% | |
| 8.65 | 8.88 | 8.35 | 8.80 | 0.00% | |
| 9.15 | 9.15 | 8.45 | 8.80 | -5.58% | |
| 9.09 | 9.36 | 8.92 | 9.32 | +1.30% | |
| 9.21 | 9.44 | 9.16 | 9.20 | +0.22% | |
| 9.42 | 9.48 | 9.12 | 9.18 | -4.57% | |
| 9.23 | 9.66 | 9.17 | 9.62 | +1.58% | |
| 9.55 | 9.67 | 9.35 | 9.47 | -3.86% | |
| 9.58 | 9.90 | 9.33 | 9.85 | +4.23% | |
| 9.60 | 9.60 | 9.35 | 9.45 | +0.21% | |
| 9.28 | 9.57 | 9.10 | 9.43 | +2.39% | |
| 9.68 | 9.75 | 9.14 | 9.21 | -5.83% | |
| 9.49 | 9.99 | 9.49 | 9.78 | +1.35% | |
| 9.35 | 9.67 | 9.25 | 9.65 | +1.90% | |
| 9.46 | 9.55 | 9.30 | 9.47 | +1.39% | |
| 9.30 | 9.45 | 9.01 | 9.34 | -0.21% | |
| 9.67 | 9.78 | 9.32 | 9.36 | -2.19% | |
| 9.78 | 9.90 | 9.24 | 9.57 | -2.15% | |
| 9.96 | 10.08 | 9.53 | 9.78 | -0.61% | |
| 10.27 | 10.40 | 9.79 | 9.84 | -4.93% | |
| 9.65 | 10.36 | 9.33 | 10.35 | +8.38% | |
| 9.13 | 9.63 | 8.92 | 9.55 | +6.11% | |
| 9.58 | 9.81 | 8.90 | 9.00 | -7.50% | |
| 10.15 | 10.15 | 9.63 | 9.73 | -1.72% | |
| 10.02 | 10.21 | 9.65 | 9.90 | +0.20% | |
| 10.05 | 10.10 | 9.82 | 9.88 | -2.18% | |
| 10.22 | 10.38 | 9.89 | 10.10 | -2.70% | |
| 10.49 | 10.60 | 10.22 | 10.38 | -0.48% | |
| 10.60 | 10.71 | 10.21 | 10.43 | -0.76% | |
| 10.72 | 10.77 | 10.50 | 10.51 | -1.68% | |
| 10.92 | 11.00 | 10.63 | 10.69 | -1.20% | |
| 11.31 | 11.31 | 10.70 | 10.82 | -3.39% | |
| 11.25 | 11.41 | 11.10 | 11.20 | +0.54% | |
| 11.25 | 11.48 | 10.88 | 11.14 | +0.36% | |
| 11.17 | 11.56 | 11.07 | 11.10 | -2.97% | |
| 11.64 | 11.70 | 11.27 | 11.44 | -1.72% | |
| 11.18 | 11.70 | 11.10 | 11.64 | +4.11% | |
| 11.21 | 11.34 | 11.06 | 11.18 | -0.18% | |
| 11.70 | 11.70 | 11.04 | 11.20 | -3.78% | |
| 11.25 | 11.65 | 11.10 | 11.64 | +1.66% | |
| 11.35 | 11.86 | 11.07 | 11.45 | +5.24% | |
| 9.85 | 10.90 | 9.80 | 10.88 | +8.91% | |
| 10.54 | 10.58 | 9.95 | 9.99 | -4.95% | |
| 10.49 | 10.52 | 10.20 | 10.51 | +0.86% | |
| 9.99 | 10.53 | 9.88 | 10.42 | +5.36% | |
| 10.18 | 10.20 | 9.70 | 9.89 | -2.18% | |
| 10.11 | 10.30 | 10.04 | 10.11 | +0.40% | |
| 10.25 | 10.28 | 10.01 | 10.07 | -2.99% | |
| 10.48 | 10.61 | 10.29 | 10.38 | -2.35% | |
| 10.54 | 10.68 | 10.46 | 10.63 | +0.38% | |
| 10.48 | 10.67 | 10.33 | 10.59 | +0.86% | |
| 10.50 | 10.56 | 10.23 | 10.50 | -0.28% | |
| 10.19 | 10.55 | 10.12 | 10.53 | +3.13% | |
| 10.32 | 10.41 | 10.18 | 10.21 | -1.07% | |
| 10.52 | 10.59 | 10.30 | 10.32 | +1.47% | |
| 10.30 | 10.52 | 10.12 | 10.17 | -1.26% | |
| 10.38 | 10.50 | 10.18 | 10.30 | -0.58% | |
| 10.61 | 10.70 | 10.20 | 10.36 | -2.08% | |
| 11.00 | 11.38 | 10.53 | 10.58 | -2.40% | |
| 10.01 | 10.91 | 10.00 | 10.84 | +8.29% | |
| 9.67 | 10.26 | 9.52 | 10.01 | +2.88% | |
| 9.46 | 9.82 | 9.41 | 9.73 | +2.53% | |
| 9.62 | 9.62 | 9.24 | 9.49 | -0.52% | |
| 9.41 | 9.64 | 9.28 | 9.54 | +0.32% | |
| 9.50 | 9.51 | 9.30 | 9.51 | -0.21% | |
| 9.59 | 9.70 | 9.30 | 9.53 | -0.21% | |
| 9.57 | 9.70 | 9.40 | 9.55 | +0.74% | |
| 9.64 | 9.77 | 9.47 | 9.48 | -2.47% | |
| 9.65 | 9.76 | 9.55 | 9.72 | +1.99% | |
| 9.48 | 9.68 | 9.42 | 9.53 | -0.94% | |
| 9.40 | 9.66 | 9.26 | 9.62 | +2.89% | |
| 9.25 | 9.38 | 9.10 | 9.35 | +1.52% | |
| 9.06 | 9.32 | 8.81 | 9.21 | +2.68% | |
| 9.35 | 9.44 | 8.88 | 8.97 | -3.24% | |
| 9.57 | 9.73 | 9.15 | 9.27 | -1.70% | |
| 9.20 | 9.63 | 9.18 | 9.43 | +1.95% | |
| 9.70 | 9.78 | 9.19 | 9.25 | -5.42% | |
| 9.78 | 10.11 | 9.69 | 9.78 | -4.86% | |
| 10.69 | 10.97 | 10.15 | 10.28 | -3.84% | |
| 10.76 | 11.25 | 10.12 | 10.69 | -4.21% | |
| 11.07 | 11.43 | 11.03 | 11.16 | -0.53% | |
| 11.36 | 11.58 | 11.08 | 11.22 | +0.99% | |
| 11.19 | 11.52 | 10.71 | 11.11 | -0.36% | |
| 11.86 | 11.88 | 11.13 | 11.15 | -5.99% | |
| 11.73 | 11.96 | 11.50 | 11.86 | +1.54% | |
| 12.00 | 12.10 | 11.57 | 11.68 | -4.26% | |
| 12.20 | 12.32 | 11.87 | 12.20 | +0.58% | |
| 12.29 | 12.48 | 12.10 | 12.13 | -1.22% | |
| 12.24 | 12.48 | 12.03 | 12.28 | -0.16% | |
| 12.05 | 12.94 | 12.05 | 12.30 | +1.74% | |
| 12.05 | 12.30 | 11.84 | 12.09 | -0.17% | |
| 12.49 | 12.57 | 12.11 | 12.11 | -2.81% | |
| 12.40 | 12.69 | 12.33 | 12.46 | +1.80% | |
| 12.01 | 12.34 | 11.85 | 12.24 | +2.43% | |
| 12.19 | 12.21 | 11.79 | 11.95 | -1.48% | |
| 12.15 | 12.43 | 11.90 | 12.13 | -1.14% | |
| 12.02 | 12.33 | 11.98 | 12.27 | +3.20% | |
| 12.15 | 12.45 | 11.89 | 11.89 | -3.18% | |
| 13.38 | 13.45 | 12.25 | 12.28 | -7.81% | |
| 13.30 | 13.52 | 13.00 | 13.32 | +1.76% | |
| 12.51 | 13.21 | 12.27 | 13.09 | +2.67% | |
| 12.72 | 13.05 | 12.47 | 12.75 | +4.00% | |
| 13.09 | 13.48 | 12.20 | 12.26 | -8.03% | |
| 14.07 | 14.13 | 13.30 | 13.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TIC chart for longer ranges.