Acuren Corporation (TIC)
NYSE: TIC · Real-Time Price · USD
10.46
+0.15 (1.45%)
Jun 27, 2025, 4:00 PM - Market closed
Acuren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.26 | 10.46 | 10.01 | 10.46 | 10.46 | 1.45% | 16,239,979 |
| Jun 26, 2025 | 10.40 | 10.51 | 10.16 | 10.31 | 10.31 | -0.87% | 1,512,988 |
| Jun 25, 2025 | 10.74 | 10.79 | 10.30 | 10.40 | 10.40 | -3.61% | 1,105,267 |
| Jun 24, 2025 | 10.56 | 10.83 | 10.53 | 10.79 | 10.79 | 2.18% | 1,420,263 |
| Jun 23, 2025 | 10.90 | 10.90 | 10.47 | 10.56 | 10.56 | -3.12% | 1,625,771 |
| Jun 20, 2025 | 10.87 | 11.14 | 10.63 | 10.90 | 10.90 | -0.82% | 9,509,468 |
| Jun 18, 2025 | 11.20 | 11.23 | 10.72 | 10.99 | 10.99 | -1.87% | 1,730,458 |
| Jun 17, 2025 | 11.01 | 11.40 | 10.99 | 11.20 | 11.20 | 0.63% | 1,575,796 |
| Jun 16, 2025 | 11.06 | 11.34 | 11.06 | 11.13 | 11.13 | -0.36% | 904,535 |
| Jun 13, 2025 | 10.87 | 11.37 | 10.78 | 11.17 | 11.17 | 3.71% | 938,269 |
| Jun 12, 2025 | 10.78 | 10.98 | 10.65 | 10.77 | 10.77 | 0.28% | 892,083 |
| Jun 11, 2025 | 10.87 | 10.90 | 10.61 | 10.74 | 10.74 | -0.74% | 862,804 |
| Jun 10, 2025 | 10.89 | 11.17 | 10.70 | 10.82 | 10.82 | -2.52% | 1,119,132 |
| Jun 9, 2025 | 10.91 | 11.53 | 10.64 | 11.10 | 11.10 | 6.12% | 1,634,489 |
| Jun 6, 2025 | 10.33 | 10.69 | 10.33 | 10.46 | 10.46 | -0.10% | 562,547 |
| Jun 5, 2025 | 10.25 | 10.65 | 10.16 | 10.47 | 10.47 | 3.56% | 725,828 |
| Jun 4, 2025 | 10.58 | 10.88 | 10.11 | 10.11 | 10.11 | -5.51% | 957,186 |
| Jun 3, 2025 | 10.76 | 11.06 | 10.66 | 10.70 | 10.70 | 0.19% | 510,123 |
| Jun 2, 2025 | 10.70 | 11.04 | 10.46 | 10.68 | 10.68 | 1.71% | 623,579 |
| May 30, 2025 | 10.51 | 10.72 | 10.26 | 10.50 | 10.50 | -1.87% | 1,574,336 |
| May 29, 2025 | 11.02 | 11.30 | 10.64 | 10.70 | 10.70 | -2.73% | 492,139 |
| May 28, 2025 | 10.85 | 11.29 | 10.72 | 11.00 | 11.00 | 1.48% | 673,096 |
| May 27, 2025 | 10.70 | 11.12 | 10.48 | 10.84 | 10.84 | 3.53% | 816,972 |
| May 23, 2025 | 10.44 | 10.80 | 10.26 | 10.47 | 10.47 | -1.23% | 633,136 |
| May 22, 2025 | 10.60 | 10.85 | 10.58 | 10.60 | 10.60 | -1.30% | 571,226 |
| May 21, 2025 | 11.00 | 11.11 | 10.54 | 10.74 | 10.74 | -2.19% | 902,179 |
| May 20, 2025 | 10.96 | 11.57 | 10.75 | 10.98 | 10.98 | 1.39% | 524,883 |
| May 19, 2025 | 10.28 | 10.95 | 9.87 | 10.83 | 10.83 | 4.64% | 850,223 |
| May 16, 2025 | 10.11 | 10.97 | 9.81 | 10.35 | 10.35 | 1.37% | 1,140,335 |
| May 15, 2025 | 11.00 | 11.25 | 9.60 | 10.21 | 10.21 | -3.41% | 2,970,715 |
| May 14, 2025 | 10.97 | 11.20 | 10.48 | 10.57 | 10.57 | -1.58% | 508,650 |
| May 13, 2025 | 10.72 | 10.87 | 10.50 | 10.74 | 10.74 | 0.94% | 154,061 |
| May 12, 2025 | 10.72 | 11.08 | 10.62 | 10.64 | 10.64 | 1.04% | 275,001 |
| 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 |