Acuren Corporation (TIC)
NYSE: TIC · Real-Time Price · USD
14.03
+0.15 (1.08%)
At close: Oct 8, 2025, 4:00 PM EDT
14.00
-0.03 (-0.21%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Acuren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.97 | 14.65 | 13.69 | 14.03 | 14.03 | 1.08% | 3,673,341 |
| Oct 7, 2025 | 13.91 | 14.02 | 13.32 | 13.88 | 13.88 | 0.95% | 4,798,989 |
| Oct 6, 2025 | 13.90 | 14.21 | 13.52 | 13.75 | 13.75 | -3.03% | 4,839,488 |
| Oct 3, 2025 | 14.40 | 14.65 | 14.14 | 14.18 | 14.18 | -0.21% | 3,079,122 |
| Oct 2, 2025 | 14.13 | 14.53 | 13.74 | 14.21 | 14.21 | 3.72% | 3,362,286 |
| Oct 1, 2025 | 13.17 | 13.91 | 12.92 | 13.70 | 13.70 | 2.93% | 3,198,386 |
| Sep 30, 2025 | 12.70 | 13.96 | 12.34 | 13.31 | 13.31 | -6.66% | 9,303,343 |
| Sep 29, 2025 | 14.50 | 14.94 | 14.20 | 14.26 | 14.26 | -1.59% | 2,902,058 |
| Sep 26, 2025 | 14.40 | 14.86 | 14.19 | 14.49 | 14.49 | 1.33% | 2,929,857 |
| Sep 25, 2025 | 14.04 | 14.40 | 13.57 | 14.30 | 14.30 | 2.73% | 2,194,349 |
| Sep 24, 2025 | 14.51 | 14.59 | 13.85 | 13.92 | 13.92 | -3.33% | 2,223,322 |
| Sep 23, 2025 | 14.13 | 14.72 | 13.86 | 14.40 | 14.40 | 2.93% | 3,669,708 |
| Sep 22, 2025 | 14.27 | 14.38 | 13.20 | 13.99 | 13.99 | -2.85% | 6,315,971 |
| Sep 19, 2025 | 14.51 | 14.66 | 13.88 | 14.40 | 14.40 | 7.06% | 10,899,525 |
| Sep 18, 2025 | 10.93 | 13.77 | 10.85 | 13.45 | 13.45 | 22.94% | 22,419,452 |
| Sep 17, 2025 | 11.18 | 11.27 | 10.90 | 10.94 | 10.94 | -1.71% | 1,344,775 |
| Sep 16, 2025 | 11.27 | 11.40 | 11.12 | 11.13 | 11.13 | -1.50% | 1,329,071 |
| Sep 15, 2025 | 11.50 | 11.63 | 11.28 | 11.30 | 11.30 | -0.70% | 1,173,258 |
| Sep 12, 2025 | 11.45 | 11.64 | 11.33 | 11.38 | 11.38 | -0.78% | 866,481 |
| Sep 11, 2025 | 11.40 | 11.62 | 11.30 | 11.47 | 11.47 | 1.41% | 1,338,133 |
| Sep 10, 2025 | 11.64 | 11.70 | 11.26 | 11.31 | 11.31 | -3.25% | 2,302,374 |
| Sep 9, 2025 | 11.73 | 11.81 | 11.57 | 11.69 | 11.69 | -0.09% | 1,126,127 |
| Sep 8, 2025 | 11.45 | 11.78 | 11.27 | 11.70 | 11.70 | 2.63% | 1,536,571 |
| Sep 5, 2025 | 11.27 | 11.58 | 11.09 | 11.40 | 11.40 | 0.62% | 2,089,346 |
| Sep 4, 2025 | 11.25 | 11.45 | 11.17 | 11.33 | 11.33 | 0.89% | 1,204,127 |
| Sep 3, 2025 | 11.12 | 11.30 | 11.06 | 11.23 | 11.23 | 0.63% | 1,881,966 |
| Sep 2, 2025 | 11.15 | 11.39 | 10.77 | 11.16 | 11.16 | -0.98% | 1,419,548 |
| Aug 29, 2025 | 11.06 | 11.28 | 10.96 | 11.27 | 11.27 | 2.08% | 1,575,812 |
| Aug 28, 2025 | 11.13 | 11.26 | 10.84 | 11.04 | 11.04 | 4.15% | 2,435,535 |
| Aug 27, 2025 | 10.72 | 10.78 | 10.49 | 10.60 | 10.60 | -1.40% | 1,725,881 |
| Aug 26, 2025 | 10.52 | 10.82 | 10.41 | 10.75 | 10.75 | 1.42% | 1,546,851 |
| Aug 25, 2025 | 10.51 | 10.95 | 10.44 | 10.60 | 10.60 | 0.86% | 1,776,520 |
| Aug 22, 2025 | 10.30 | 10.72 | 10.30 | 10.51 | 10.51 | 2.64% | 3,182,435 |
| Aug 21, 2025 | 9.99 | 10.35 | 9.77 | 10.24 | 10.24 | 1.99% | 1,517,247 |
| Aug 20, 2025 | 9.90 | 10.08 | 9.89 | 10.04 | 10.04 | 0.90% | 1,718,574 |
| Aug 19, 2025 | 9.89 | 9.96 | 9.73 | 9.95 | 9.95 | 2.26% | 1,610,871 |
| Aug 18, 2025 | 9.76 | 10.07 | 9.71 | 9.73 | 9.73 | -0.71% | 2,079,419 |
| Aug 15, 2025 | 9.70 | 9.84 | 9.45 | 9.80 | 9.80 | 3.27% | 2,172,383 |
| Aug 14, 2025 | 9.66 | 9.96 | 9.40 | 9.49 | 9.49 | -1.35% | 2,703,357 |
| Aug 13, 2025 | 9.49 | 9.66 | 9.27 | 9.62 | 9.62 | 2.34% | 2,082,974 |
| Aug 12, 2025 | 9.40 | 9.67 | 9.24 | 9.40 | 9.40 | 2.06% | 2,747,844 |
| Aug 11, 2025 | 9.40 | 9.59 | 9.00 | 9.21 | 9.21 | -1.71% | 3,004,561 |
| Aug 8, 2025 | 9.84 | 9.99 | 9.37 | 9.37 | 9.37 | -3.50% | 3,242,388 |
| Aug 7, 2025 | 9.98 | 10.20 | 9.71 | 9.71 | 9.71 | -3.09% | 3,685,690 |
| Aug 6, 2025 | 10.58 | 10.58 | 10.02 | 10.02 | 10.02 | -4.48% | 4,865,353 |
| Aug 5, 2025 | 10.35 | 10.57 | 10.28 | 10.49 | 10.49 | -0.10% | 11,874,130 |
| Aug 4, 2025 | 10.72 | 10.79 | 10.18 | 10.50 | 10.50 | -4.81% | 5,363,460 |
| Aug 1, 2025 | 11.16 | 11.19 | 10.52 | 11.03 | 11.03 | -0.54% | 5,567,810 |
| Jul 31, 2025 | 11.33 | 11.68 | 11.03 | 11.09 | 11.09 | -3.14% | 3,483,765 |
| Jul 30, 2025 | 11.33 | 11.48 | 11.26 | 11.45 | 11.45 | 1.60% | 1,219,379 |