Acuren Corporation (TIC)
NYSE: TIC · Real-Time Price · USD
10.94
-0.19 (-1.71%)
At close: Sep 17, 2025, 4:00 PM EDT
11.02
+0.08 (0.73%)
After-hours: Sep 17, 2025, 7:47 PM EDT
Acuren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.18 | 11.27 | 10.90 | 10.94 | 10.94 | -1.71% | 1,344,587 |
| 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 |
| Jul 29, 2025 | 11.48 | 11.48 | 10.88 | 11.27 | 11.27 | 0.18% | 2,128,399 |
| Jul 28, 2025 | 11.79 | 11.89 | 11.19 | 11.25 | 11.25 | -5.14% | 1,739,838 |
| Jul 25, 2025 | 12.00 | 12.00 | 11.74 | 11.86 | 11.86 | -0.67% | 897,570 |
| Jul 24, 2025 | 11.81 | 12.04 | 11.77 | 11.94 | 11.94 | 1.10% | 840,574 |
| Jul 23, 2025 | 11.91 | 11.95 | 11.76 | 11.81 | 11.81 | - | 1,163,423 |
| Jul 22, 2025 | 11.56 | 11.83 | 11.55 | 11.81 | 11.81 | 1.90% | 1,112,270 |
| Jul 21, 2025 | 11.62 | 11.74 | 11.50 | 11.59 | 11.59 | - | 1,128,632 |
| Jul 18, 2025 | 12.01 | 12.01 | 11.54 | 11.59 | 11.59 | -2.52% | 1,313,286 |
| Jul 17, 2025 | 12.03 | 12.03 | 11.59 | 11.89 | 11.89 | 0.93% | 1,483,893 |
| Jul 16, 2025 | 11.64 | 11.80 | 11.41 | 11.78 | 11.78 | 1.73% | 1,486,431 |
| Jul 15, 2025 | 12.03 | 12.12 | 11.45 | 11.58 | 11.58 | -3.34% | 1,788,085 |
| Jul 14, 2025 | 11.37 | 11.98 | 11.37 | 11.98 | 11.98 | 4.36% | 1,460,195 |
| Jul 11, 2025 | 11.68 | 11.70 | 11.26 | 11.48 | 11.48 | -2.30% | 732,257 |
| Jul 10, 2025 | 11.62 | 11.85 | 11.38 | 11.75 | 11.75 | 2.17% | 921,925 |
| Jul 9, 2025 | 11.63 | 11.63 | 11.21 | 11.50 | 11.50 | 1.32% | 806,196 |