Acuren Corporation (TIC)
NYSEAMERICAN: TIC · Real-Time Price · USD
10.53
+0.17 (1.64%)
At close: May 9, 2025, 4:00 PM
10.53
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
Acuren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.35 | 10.77 | 10.18 | 10.53 | 10.53 | 1.64% | 478,453 |
| May 8, 2025 | 10.28 | 10.66 | 10.16 | 10.36 | 10.36 | 1.97% | 473,462 |
| May 7, 2025 | 9.84 | 10.70 | 9.84 | 10.16 | 10.16 | 2.63% | 783,997 |
| May 6, 2025 | 9.94 | 10.40 | 9.60 | 9.90 | 9.90 | -1.59% | 140,911 |
| May 5, 2025 | 9.80 | 10.96 | 9.75 | 10.06 | 10.06 | 2.34% | 410,642 |
| May 2, 2025 | 9.60 | 9.99 | 9.60 | 9.83 | 9.83 | 1.55% | 75,972 |
| May 1, 2025 | 10.00 | 10.66 | 9.57 | 9.68 | 9.68 | -5.28% | 214,051 |
| Apr 30, 2025 | 9.65 | 10.25 | 9.65 | 10.22 | 10.22 | 2.40% | 220,818 |
| Apr 29, 2025 | 9.83 | 10.00 | 9.66 | 9.98 | 9.98 | -0.20% | 101,312 |
| Apr 28, 2025 | 9.70 | 10.00 | 9.65 | 10.00 | 10.00 | 2.77% | 158,418 |
| Apr 25, 2025 | 9.70 | 9.99 | 9.57 | 9.73 | 9.73 | -1.32% | 96,877 |
| Apr 24, 2025 | 9.58 | 9.89 | 9.58 | 9.86 | 9.86 | 0.41% | 30,058 |
| Apr 23, 2025 | 10.20 | 10.20 | 9.75 | 9.82 | 9.82 | -0.71% | 262,201 |
| Apr 22, 2025 | 9.49 | 10.00 | 9.49 | 9.89 | 9.89 | 1.75% | 91,222 |
| Apr 21, 2025 | 9.71 | 9.77 | 9.34 | 9.72 | 9.72 | 0.21% | 72,514 |
| Apr 17, 2025 | 9.36 | 10.39 | 9.18 | 9.70 | 9.70 | 3.97% | 313,069 |
| Apr 16, 2025 | 9.13 | 9.43 | 8.92 | 9.33 | 9.33 | 2.98% | 69,572 |
| Apr 15, 2025 | 9.26 | 9.37 | 9.06 | 9.06 | 9.06 | -3.31% | 51,256 |
| Apr 14, 2025 | 9.24 | 10.10 | 8.97 | 9.37 | 9.37 | 1.96% | 250,408 |
| Apr 11, 2025 | 9.32 | 9.32 | 9.00 | 9.19 | 9.19 | -0.43% | 173,246 |
| Apr 10, 2025 | 9.51 | 9.66 | 8.98 | 9.23 | 9.23 | -6.01% | 479,275 |
| Apr 9, 2025 | 9.09 | 10.48 | 9.09 | 9.82 | 9.82 | 8.15% | 306,552 |
| Apr 8, 2025 | 9.31 | 9.48 | 8.97 | 9.08 | 9.08 | -0.55% | 99,172 |
| Apr 7, 2025 | 9.11 | 9.60 | 9.11 | 9.13 | 9.13 | -1.83% | 177,686 |
| Apr 4, 2025 | 9.69 | 10.18 | 8.76 | 9.30 | 9.30 | -7.83% | 364,879 |
| Apr 3, 2025 | 10.44 | 10.67 | 9.72 | 10.09 | 10.09 | -7.69% | 547,657 |
| Apr 2, 2025 | 10.49 | 11.19 | 9.64 | 10.93 | 10.93 | 1.49% | 274,420 |
| Apr 1, 2025 | 10.86 | 11.04 | 10.17 | 10.77 | 10.77 | -3.15% | 314,338 |
| Mar 31, 2025 | 11.14 | 11.40 | 10.59 | 11.12 | 11.12 | -1.16% | 686,244 |
| Mar 28, 2025 | 11.15 | 12.57 | 10.93 | 11.25 | 11.25 | 0.54% | 137,047 |
| Mar 27, 2025 | 11.34 | 11.70 | 11.00 | 11.19 | 11.19 | -0.36% | 43,413 |
| Mar 26, 2025 | 11.54 | 11.99 | 11.15 | 11.23 | 11.23 | -2.52% | 151,217 |
| Mar 25, 2025 | 12.19 | 12.51 | 11.50 | 11.52 | 11.52 | -2.29% | 357,870 |
| Mar 24, 2025 | 11.50 | 12.20 | 11.39 | 11.79 | 11.79 | 3.60% | 164,731 |
| Mar 21, 2025 | 11.54 | 11.99 | 11.06 | 11.38 | 11.38 | -2.90% | 172,948 |
| Mar 20, 2025 | 11.98 | 12.21 | 11.13 | 11.72 | 11.72 | -1.01% | 214,032 |
| Mar 19, 2025 | 12.67 | 12.67 | 11.30 | 11.84 | 11.84 | -6.48% | 184,609 |
| Mar 18, 2025 | 12.17 | 12.80 | 11.87 | 12.66 | 12.66 | 3.26% | 245,248 |
| Mar 17, 2025 | 12.05 | 12.95 | 12.05 | 12.26 | 12.26 | 0.91% | 43,592 |
| Mar 14, 2025 | 11.89 | 12.47 | 11.81 | 12.15 | 12.15 | 3.85% | 59,056 |
| Mar 13, 2025 | 12.28 | 12.28 | 11.70 | 11.70 | 11.70 | -1.02% | 49,734 |
| Mar 12, 2025 | 11.94 | 12.30 | 11.82 | 11.82 | 11.82 | -2.39% | 23,320 |
| Mar 11, 2025 | 11.41 | 12.11 | 11.30 | 12.11 | 12.11 | 4.76% | 88,405 |
| Mar 10, 2025 | 11.90 | 12.23 | 10.85 | 11.56 | 11.56 | -4.54% | 38,500 |
| Mar 7, 2025 | 11.88 | 12.92 | 11.80 | 12.11 | 12.11 | 0.92% | 33,688 |
| Mar 6, 2025 | 12.00 | 12.38 | 11.95 | 12.00 | 12.00 | -1.88% | 83,515 |
| Mar 5, 2025 | 12.50 | 12.65 | 12.02 | 12.23 | 12.23 | -0.24% | 136,258 |
| Mar 4, 2025 | 12.21 | 12.69 | 12.00 | 12.26 | 12.26 | -1.92% | 34,202 |
| Mar 3, 2025 | 12.80 | 12.98 | 12.05 | 12.50 | 12.50 | 1.13% | 82,970 |
| Feb 28, 2025 | 12.64 | 12.93 | 12.12 | 12.36 | 12.36 | -4.78% | 28,842 |