Acuren Corporation (TIC)
11.22
0.03 (0.27%)
At close: Mar 28, 2025, 3:59 PM
10.82
-3.59%
After-hours: Mar 28, 2025, 06:27 PM EDT
TIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 11.34 | 11.70 | 11.00 | 11.19 | -0.04 | -0.36% | 43,413 |
| Mar 26, 2025 | 11.54 | 11.99 | 11.15 | 11.23 | -0.29 | -2.52% | 151,217 |
| Mar 25, 2025 | 12.19 | 12.51 | 11.50 | 11.52 | -0.27 | -2.29% | 357,870 |
| Mar 24, 2025 | 11.50 | 12.20 | 11.39 | 11.79 | 0.41 | 3.60% | 164,731 |
| Mar 21, 2025 | 11.54 | 11.99 | 11.06 | 11.38 | -0.34 | -2.90% | 172,948 |
| Mar 20, 2025 | 11.98 | 12.21 | 11.13 | 11.72 | -0.12 | -1.01% | 214,032 |
| Mar 19, 2025 | 12.67 | 12.67 | 11.30 | 11.84 | -0.82 | -6.48% | 184,609 |
| Mar 18, 2025 | 12.17 | 12.80 | 11.87 | 12.66 | 0.40 | 3.26% | 245,248 |
| Mar 17, 2025 | 12.05 | 12.95 | 12.05 | 12.26 | 0.11 | 0.91% | 43,600 |
| Mar 14, 2025 | 11.89 | 12.47 | 11.81 | 12.15 | 0.45 | 3.85% | 59,100 |
| Mar 13, 2025 | 12.28 | 12.28 | 11.70 | 11.70 | -0.12 | -1.02% | 49,734 |
| Mar 12, 2025 | 11.94 | 12.30 | 11.82 | 11.82 | -0.29 | -2.39% | 23,320 |
| Mar 11, 2025 | 11.41 | 12.11 | 11.30 | 12.11 | 0.55 | 4.76% | 88,405 |
| Mar 10, 2025 | 11.90 | 12.23 | 10.85 | 11.56 | -0.55 | -4.54% | 38,543 |
| Mar 7, 2025 | 11.88 | 12.92 | 11.80 | 12.11 | 0.11 | 0.92% | 33,700 |
| Mar 6, 2025 | 12.00 | 12.38 | 11.95 | 12.00 | -0.23 | -1.88% | 83,515 |
| Mar 5, 2025 | 12.50 | 12.65 | 12.02 | 12.23 | -0.03 | -0.24% | 136,300 |
| Mar 4, 2025 | 12.21 | 12.69 | 12.00 | 12.26 | -0.24 | -1.92% | 34,202 |
| Mar 3, 2025 | 12.80 | 12.98 | 12.05 | 12.50 | 0.14 | 1.13% | 83,000 |
| Feb 28, 2025 | 12.64 | 12.93 | 12.12 | 12.36 | -0.62 | -4.78% | 28,842 |
| Feb 27, 2025 | 12.95 | 12.98 | 12.52 | 12.98 | 0.08 | 0.62% | 7,414 |
| Feb 26, 2025 | 12.41 | 13.64 | 12.41 | 12.90 | 0.20 | 1.57% | 19,168 |
| Feb 25, 2025 | 12.02 | 12.80 | 12.02 | 12.70 | -0.07 | -0.55% | 27,419 |
| Feb 24, 2025 | 12.79 | 12.99 | 12.50 | 12.77 | 0.17 | 1.35% | 23,456 |
| Feb 21, 2025 | 12.53 | 12.75 | 12.13 | 12.60 | -0.15 | -1.18% | 207,302 |
| Feb 20, 2025 | 13.00 | 14.28 | 12.53 | 12.75 | 0.40 | 3.24% | 5,701,800 |
| Feb 19, 2025 | 13.25 | 13.52 | 12.12 | 12.35 | 0.35 | 2.92% | 631,432 |
| Feb 18, 2025 | 13.00 | 13.00 | 11.50 | 12.00 | -0.05 | -0.41% | 111,246 |
| Feb 13, 2025 | 12.15 | 12.15 | 12.05 | 12.05 | 9.45 | 363.46% | 5,192 |
| Mar 2, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Mar 1, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 28, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 24, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 23, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 22, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 17, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 16, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 15, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 14, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 10, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 9, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 8, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 7, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 3, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 2, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Feb 1, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Jan 31, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Jan 27, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Jan 26, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |
| Jan 25, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 |