Dark

TIC
Acuren Corporation
stock NYSE

At Close

Oct 6, 2025 3:59:58 PM EDT

13.76USD-2.859%(-0.40)4,779,580

13.75Bid 13.76Ask 0.01Spread

Pre-market

Oct 6, 2025 9:28:30 AM EDT

13.71USD-3.212%(-0.45)56,930

After-hours

Oct 6, 2025 4:30:30 PM EDT

13.80USD+0.291%(+0.04)8,916

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-06	14.0200	14.1300	13.5200	13.7600	-2.962%	4,779,580	0.000%
2025-10-03	14.4000	14.6500	14.1350	14.1800	-0.211%	3,079,122	-2.962%
2025-10-02	14.1300	14.5300	13.7400	14.2100	+3.723%	3,362,286	-3.167%
2025-10-01	13.1700	13.9100	12.9210	13.7000	+2.930%	3,198,386	+0.438%
2025-09-30	12.7000	13.9600	12.3400	13.3100	-6.662%	9,303,343	+3.381%
2025-09-29	14.5000	14.9442	14.2000	14.2600	-1.587%	2,902,058	-3.506%
2025-09-26	14.4000	14.8600	14.1900	14.4900	+1.329%	2,929,857	-5.038%
2025-09-25	14.0400	14.3950	13.5700	14.3000	+2.730%	2,194,349	-3.776%
2025-09-24	14.5100	14.5900	13.8500	13.9200	-3.333%	2,223,322	-1.149%
2025-09-23	14.1300	14.7200	13.8604	14.4000	+2.931%	3,669,708	-4.444%
2025-09-22	14.2700	14.3790	13.2000	13.9900	-2.847%	6,315,971	-1.644%
2025-09-19	14.5100	14.6600	13.8800	14.4000	+7.063%	10,899,525	-4.444%
2025-09-18	10.9300	13.7700	10.8500	13.4500	+22.943%	22,419,452	+2.305%
2025-09-17	11.1800	11.2700	10.9000	10.9400	-1.707%	1,344,775	+25.777%
2025-09-16	11.2700	11.3950	11.1200	11.1300	-1.504%	1,329,071	+23.630%
2025-09-15	11.5000	11.6300	11.2800	11.3000	-0.703%	1,173,258	+21.770%
2025-09-12	11.4500	11.6400	11.3300	11.3800	-0.785%	866,481	+20.914%
2025-09-11	11.4000	11.6191	11.3000	11.4700	+1.415%	1,338,133	+19.965%
2025-09-10	11.6400	11.7000	11.2600	11.3100	-3.251%	2,302,374	+21.662%
2025-09-09	11.7300	11.8050	11.5700	11.6900	-0.085%	1,126,127	+17.707%
2025-09-08	11.4500	11.7800	11.2700	11.7000	+2.632%	1,536,571	+17.607%
2025-09-05	11.2700	11.5750	11.0900	11.4000	+0.618%	2,089,346	+20.702%
2025-09-04	11.2500	11.4500	11.1700	11.3300	+0.890%	1,204,127	+21.447%
2025-09-03	11.1200	11.3000	11.0600	11.2300	+0.627%	1,882,067	+22.529%
2025-09-02	11.1500	11.3900	10.7700	11.1600	-0.976%	1,419,548	+23.297%
2025-08-29	11.0600	11.2800	10.9600	11.2700	+2.083%	1,575,812	+22.094%
2025-08-28	11.1300	11.2600	10.8350	11.0400	+4.151%	2,435,535	+24.638%
2025-08-27	10.7200	10.7800	10.4900	10.6000	-1.395%	1,725,881	+29.811%
2025-08-26	10.5200	10.8150	10.4050	10.7500	+1.415%	1,546,851	+28.000%
2025-08-25	10.5100	10.9500	10.4400	10.6000	+0.856%	1,776,520	+29.811%
2025-08-22	10.3000	10.7200	10.3000	10.5100	+2.637%	3,182,435	+30.923%
2025-08-21	9.9900	10.3500	9.7700	10.2400	+1.992%	1,517,247	+34.375%
2025-08-20	9.9000	10.0800	9.8900	10.0400	+0.905%	1,718,574	+37.052%
2025-08-19	9.8900	9.9550	9.7300	9.9500	+2.261%	1,610,871	+38.291%
2025-08-18	9.7600	10.0700	9.7050	9.7300	-0.714%	2,079,419	+41.418%
2025-08-15	9.7000	9.8400	9.4500	9.8000	+3.267%	2,172,383	+40.408%
2025-08-14	9.6600	9.9600	9.4000	9.4900	-1.351%	2,703,357	+44.995%
2025-08-13	9.4900	9.6600	9.2700	9.6200	+2.340%	2,082,974	+43.035%
2025-08-12	9.4000	9.6650	9.2400	9.4000	+2.063%	2,747,844	+46.383%
2025-08-11	9.4000	9.5900	9.0000	9.2100	-1.708%	3,004,561	+49.403%
2025-08-08	9.8400	9.9850	9.3700	9.3700	-3.502%	3,242,388	+46.852%
2025-08-07	9.9800	10.1972	9.7100	9.7100	-3.094%	3,685,690	+41.710%
2025-08-06	10.5800	10.5800	10.0200	10.0200	-4.480%	4,865,353	+37.325%
2025-08-05	10.3500	10.5650	10.2800	10.4900	-0.095%	11,874,130	+31.173%
2025-08-04	10.7200	10.7900	10.1800	10.5000	-4.805%	5,363,460	+31.048%
2025-08-01	11.1600	11.1900	10.5200	11.0300	-0.541%	5,567,810	+24.751%
2025-07-31	11.3300	11.6800	11.0300	11.0900	-3.144%	3,483,765	+24.076%
2025-07-30	11.3300	11.4800	11.2600	11.4500	+1.597%	1,219,379	+20.175%
2025-07-29	11.4800	11.4800	10.8800	11.2700	+0.178%	2,128,399	+22.094%
2025-07-28	11.7900	11.8879	11.1850	11.2500	-5.143%	1,739,838	+22.311%
2025-07-25	12.0000	12.0000	11.7350	11.8600	-0.670%	897,570	+16.020%
2025-07-24	11.8100	12.0400	11.7700	11.9400	+1.101%	840,574	+15.243%
2025-07-23	11.9100	11.9500	11.7600	11.8100	0.000%	1,163,423	+16.511%
2025-07-22	11.5600	11.8250	11.5500	11.8100	+1.898%	1,112,270	+16.511%
2025-07-21	11.6200	11.7400	11.5000	11.5900	0.000%	1,128,632	+18.723%
2025-07-18	12.0100	12.0100	11.5400	11.5900	-2.523%	1,313,286	+18.723%
2025-07-17	12.0300	12.0300	11.5850	11.8900	+0.934%	1,483,893	+15.728%
2025-07-16	11.6400	11.8000	11.4100	11.7800	+1.727%	1,486,431	+16.808%
2025-07-15	12.0250	12.1200	11.4500	11.5800	-3.339%	1,788,085	+18.826%
2025-07-14	11.3700	11.9800	11.3700	11.9800	+4.355%	1,460,195	+14.858%
2025-07-11	11.6800	11.7000	11.2550	11.4800	-2.298%	732,257	+19.861%
2025-07-10	11.6200	11.8500	11.3800	11.7500	+2.174%	921,925	+17.106%
2025-07-09	11.6300	11.6300	11.2050	11.5000	+1.322%	806,196	+19.652%
2025-07-08	11.3100	11.3800	11.1600	11.3500	+0.265%	761,661	+21.233%
2025-07-07	11.3700	11.4100	11.1550	11.3200	-0.176%	994,672	+21.555%
2025-07-03	11.3200	11.5000	11.0900	11.3400	+0.177%	587,538	+21.340%
2025-07-02	11.1300	11.3200	10.9200	11.3200	+3.663%	1,000,761	+21.555%
2025-07-01	11.1600	11.1600	10.5400	10.9200	-1.087%	1,073,808	+26.007%
2025-06-30	10.5100	11.2252	10.4900	11.0400	+5.545%	2,064,989	+24.638%
2025-06-27	10.2600	10.4600	10.0130	10.4600	+1.455%	16,239,979	+31.549%
2025-06-26	10.4000	10.5100	10.1600	10.3100	-0.865%	1,512,988	+33.463%
2025-06-25	10.7400	10.7900	10.3000	10.4000	-3.614%	1,105,267	+32.308%
2025-06-24	10.5600	10.8250	10.5300	10.7900	+2.178%	1,420,263	+27.525%
2025-06-23	10.9000	10.9000	10.4700	10.5600	-3.119%	1,625,771	+30.303%
2025-06-20	10.8700	11.1400	10.6300	10.9000	-0.819%	9,509,468	+26.239%
2025-06-18	11.2000	11.2300	10.7175	10.9900	-1.875%	1,730,458	+25.205%
2025-06-17	11.0100	11.4000	10.9900	11.2000	+0.629%	1,575,796	+22.857%
2025-06-16	11.0600	11.3400	11.0600	11.1300	-0.358%	904,535	+23.630%
2025-06-13	10.8700	11.3700	10.7750	11.1700	+3.714%	938,269	+23.187%
2025-06-12	10.7800	10.9800	10.6500	10.7700	+0.279%	892,083	+27.762%
2025-06-11	10.8700	10.9000	10.6050	10.7400	-0.739%	862,804	+28.119%
2025-06-10	10.8900	11.1700	10.6950	10.8200	-2.523%	1,119,132	+27.172%
2025-06-09	10.9100	11.5300	10.6400	11.1000	+6.119%	1,634,489	+23.964%
2025-06-06	10.3300	10.6900	10.3300	10.4600	-0.096%	562,547	+31.549%
2025-06-05	10.2500	10.6500	10.1600	10.4700	+3.561%	725,828	+31.423%
2025-06-04	10.5800	10.8800	10.1100	10.1100	-5.514%	957,186	+36.103%
2025-06-03	10.7600	11.0600	10.6600	10.7000	+0.187%	510,123	+28.598%
2025-06-02	10.7000	11.0400	10.4545	10.6800	+1.714%	623,579	+28.839%
2025-05-30	10.5100	10.7200	10.2600	10.5000	-1.869%	1,574,336	+31.048%
2025-05-29	11.0200	11.3000	10.6400	10.7000	-2.727%	492,139	+28.598%
2025-05-28	10.8500	11.2875	10.7200	11.0000	+1.476%	673,096	+25.091%
2025-05-27	10.7000	11.1150	10.4800	10.8400	+3.534%	816,972	+26.937%
2025-05-23	10.4400	10.8000	10.2600	10.4700	-1.226%	633,136	+31.423%
2025-05-22	10.6000	10.8500	10.5800	10.6000	-1.304%	571,226	+29.811%
2025-05-21	11.0000	11.1100	10.5350	10.7400	-2.186%	902,179	+28.119%
2025-05-20	10.9600	11.5700	10.7500	10.9800	+1.385%	524,883	+25.319%
2025-05-19	10.2800	10.9450	9.8650	10.8300	+4.638%	850,223	+27.054%
2025-05-16	10.1100	10.9700	9.8050	10.3500	+1.371%	1,140,335	+32.947%
2025-05-15	11.0000	11.2500	9.6000	10.2100	-3.406%	2,970,715	+34.770%
2025-05-14	10.9700	11.2000	10.4800	10.5700	-1.583%	508,650	+30.180%
2025-05-13	10.7200	10.8700	10.5000	10.7400	+0.940%	154,061	+28.119%
2025-05-12	10.7200	11.0800	10.6200	10.6400	+1.045%	275,001	+29.323%
2025-05-09	10.3500	10.7650	10.1750	10.5300	+1.641%	478,453	+30.674%
2025-05-08	10.2800	10.6600	10.1600	10.3600	+1.969%	473,462	+32.819%
2025-05-07	9.8400	10.7000	9.8400	10.1600	+2.626%	783,997	+35.433%
2025-05-06	9.9400	10.4000	9.6000	9.9000	-1.590%	140,911	+38.990%
2025-05-05	9.8000	10.9550	9.7500	10.0600	+2.340%	410,642	+36.779%
2025-05-02	9.6000	9.9900	9.6000	9.8300	+1.550%	75,972	+39.980%
2025-05-01	10.0000	10.6550	9.5650	9.6800	-5.284%	214,051	+42.149%
2025-04-30	9.6500	10.2500	9.6500	10.2200	+2.405%	220,818	+34.638%
2025-04-29	9.8300	10.0000	9.6600	9.9800	-0.200%	101,312	+37.876%
2025-04-28	9.7000	10.0000	9.6500	10.0000	+2.775%	158,418	+37.600%
2025-04-25	9.7000	9.9900	9.5700	9.7300	-1.318%	96,877	+41.418%
2025-04-24	9.5800	9.8900	9.5800	9.8600	+0.407%	30,058	+39.554%
2025-04-23	10.2000	10.2000	9.7500	9.8200	-0.708%	262,201	+40.122%
2025-04-22	9.4900	10.0000	9.4900	9.8900	+1.749%	91,222	+39.130%
2025-04-21	9.7100	9.7700	9.3350	9.7200	+0.206%	72,514	+41.564%
2025-04-17	9.3600	10.3850	9.1800	9.7000	+3.966%	313,069	+41.856%
2025-04-16	9.1300	9.4300	8.9200	9.3300	+2.980%	69,572	+47.481%
2025-04-15	9.2600	9.3650	9.0600	9.0600	-3.308%	51,256	+51.876%
2025-04-14	9.2400	10.1000	8.9700	9.3700	+1.959%	250,408	+46.852%
2025-04-11	9.3200	9.3200	9.0000	9.1900	-0.433%	173,246	+49.728%
2025-04-10	9.5100	9.6550	8.9750	9.2300	-6.008%	479,275	+49.079%
2025-04-09	9.0900	10.4800	9.0900	9.8200	+8.150%	306,552	+40.122%
2025-04-08	9.3100	9.4800	8.9700	9.0800	-0.548%	99,172	+51.542%
2025-04-07	9.1100	9.6000	9.1100	9.1300	-1.828%	177,686	+50.712%
2025-04-04	9.6900	10.1750	8.7550	9.3000	-7.830%	364,879	+47.957%
2025-04-03	10.4400	10.6700	9.7200	10.0900	-7.685%	547,657	+36.373%
2025-04-02	10.4900	11.1900	9.6400	10.9300	+1.486%	274,420	+25.892%
2025-04-01	10.8600	11.0400	10.1700	10.7700	-3.147%	314,338	+27.762%
2025-03-31	11.1400	11.4000	10.5900	11.1200	-1.156%	686,244	+23.741%
2025-03-28	11.1500	12.5700	10.9300	11.2500	+0.536%	137,047	+22.311%
2025-03-27	11.3400	11.7000	11.0000	11.1900	-0.356%	43,413	+22.967%
2025-03-26	11.5400	11.9900	11.1500	11.2300	-2.517%	151,217	+22.529%
2025-03-25	12.1850	12.5050	11.5000	11.5200	-2.290%	357,870	+19.444%
2025-03-24	11.5000	12.2000	11.3900	11.7900	+3.603%	164,731	+16.709%
2025-03-21	11.5400	11.9900	11.0600	11.3800	-2.901%	172,948	+20.914%
2025-03-20	11.9800	12.2100	11.1300	11.7200	-1.014%	214,032	+17.406%
2025-03-19	12.6700	12.6700	11.3000	11.8400	-6.477%	184,609	+16.216%
2025-03-18	12.1700	12.8000	11.8700	12.6600	+3.263%	245,248	+8.689%
2025-03-17	12.0500	12.9500	12.0500	12.2600	+0.905%	43,592	+12.235%
2025-03-14	11.8900	12.4700	11.8100	12.1500	+3.846%	59,056	+13.251%
2025-03-13	12.2800	12.2800	11.7000	11.7000	-1.015%	49,729	+17.607%
2025-03-12	11.9400	12.3000	11.8200	11.8200	-2.395%	23,320	+16.413%
2025-03-11	11.4100	12.1100	11.3000	12.1100	+4.758%	88,405	+13.625%
2025-03-10	11.9000	12.2289	10.8500	11.5600	-4.542%	38,543	+19.031%
2025-03-07	11.8800	12.9200	11.8000	12.1100	+0.917%	33,688	+13.625%
2025-03-06	12.0000	12.3800	11.9500	12.0000	-1.881%	83,515	+14.667%
2025-03-05	12.5000	12.6500	12.0200	12.2300	-0.245%	136,258	+12.510%
2025-03-04	12.2100	12.6900	12.0000	12.2600	-1.920%	34,202	+12.235%
2025-03-03	12.8000	12.9753	12.0500	12.5000	+1.133%	82,970	+10.080%
2025-02-28	12.6400	12.9300	12.1164	12.3600	-4.777%	28,842	+11.327%
2025-02-27	12.9500	12.9800	12.5229	12.9800	+0.620%	7,214	+6.009%
2025-02-26	12.4100	13.6400	12.4100	12.9000	+1.575%	19,168	+6.667%
2025-02-25	12.0200	12.8000	12.0200	12.7000	-0.548%	27,419	+8.346%
2025-02-24	12.7900	12.9861	12.5000	12.7700	+1.349%	23,456	+7.753%
2025-02-21	12.5300	12.7500	12.1342	12.6000	-1.176%	207,302	+9.206%
2025-02-20	13.0000	14.2800	12.5300	12.7500	+3.239%	5,701,750	+7.922%
2025-02-19	13.2500	13.5200	12.1200	12.3500	+2.917%	631,432	+11.417%
2025-02-18	13.0000	13.0000	11.5000	12.0000	0.000%	111,246	+14.667%

.dark-mode .fJtK2G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fJtK2G{ color: #333333; background-color: white; border: 2px solid #333333; }TICAcuren Corporationstock NYSE

TIC
Acuren Corporation
stock NYSE