Acuren Corporation Common Stock (TIC)

Historical Prices For Acuren Corporation Common Stock (TIC)

Date Range:

2025-02-17 - 2025-05-17

Date	Open	High	Low	Close	Volume	Adjusted Close
5/16/2025	10.11	10.97	9.80	10.35	1,140,335	10.35
5/15/2025	11.00	11.25	9.60	10.21	2,970,714	10.21
5/14/2025	10.97	11.20	10.48	10.57	508,650	10.57
5/13/2025	10.72	10.87	10.50	10.74	154,061	10.74
5/12/2025	10.72	11.08	10.62	10.64	275,001	10.64
5/09/2025	10.35	10.77	10.18	10.53	478,453	10.53
5/08/2025	10.28	10.66	10.16	10.36	473,462	10.36
5/07/2025	9.84	10.70	9.84	10.16	783,997	10.16
5/06/2025	9.94	10.40	9.60	9.90	140,911	9.90
5/05/2025	9.80	10.96	9.75	10.06	410,642	10.06
5/02/2025	9.60	9.99	9.60	9.83	75,972	9.83
5/01/2025	10.00	10.65	9.56	9.68	214,051	9.68
4/30/2025	9.65	10.25	9.65	10.22	220,818	10.22
4/29/2025	9.83	10.00	9.66	9.98	101,312	9.98
4/28/2025	9.70	10.00	9.65	10.00	158,418	10.00
4/25/2025	9.70	9.99	9.57	9.73	96,877	9.73
4/24/2025	9.58	9.89	9.58	9.86	30,058	9.86
4/23/2025	10.20	10.20	9.75	9.82	262,201	9.82
4/22/2025	9.49	10.00	9.49	9.89	91,222	9.89
4/21/2025	9.71	9.77	9.34	9.72	72,514	9.72
4/17/2025	9.36	10.38	9.18	9.70	313,069	9.70
4/16/2025	9.13	9.43	8.92	9.33	69,572	9.33
4/15/2025	9.26	9.37	9.06	9.06	51,256	9.06
4/14/2025	9.24	10.10	8.97	9.37	250,408	9.37
4/11/2025	9.32	9.32	9.00	9.19	173,246	9.19
4/10/2025	9.51	9.65	8.97	9.23	479,372	9.23
4/09/2025	9.09	10.48	9.09	9.82	306,552	9.82
4/08/2025	9.31	9.48	8.97	9.08	99,172	9.08
4/07/2025	9.11	9.60	9.11	9.13	177,686	9.13
4/04/2025	9.69	10.18	8.76	9.30	329,351	9.30
4/03/2025	10.44	10.67	9.72	10.09	547,657	10.09
4/02/2025	10.49	11.19	9.64	10.93	274,420	10.93
4/01/2025	10.86	11.04	10.17	10.77	314,338	10.77
3/31/2025	11.14	11.40	10.59	11.12	686,244	11.12
3/28/2025	11.15	12.57	10.93	11.25	137,047	11.25
3/27/2025	11.34	11.70	11.00	11.19	43,413	11.19
3/26/2025	11.54	11.99	11.15	11.23	151,217	11.23
3/25/2025	12.19	12.51	11.50	11.52	357,765	11.52
3/24/2025	11.50	12.20	11.39	11.79	164,731	11.79
3/21/2025	11.54	11.99	11.06	11.38	172,948	11.38
3/20/2025	11.98	12.21	11.13	11.72	214,032	11.72
3/19/2025	12.67	12.67	11.30	11.84	184,609	11.84
3/18/2025	12.17	12.80	11.87	12.66	245,236	12.66
3/17/2025	12.05	12.95	12.05	12.26	43,592	12.26
3/14/2025	11.89	12.47	11.81	12.15	59,056	12.15
3/13/2025	12.28	12.28	11.70	11.70	49,734	11.70
3/12/2025	11.94	12.30	11.82	11.82	23,320	11.82
3/11/2025	11.41	12.11	11.30	12.11	88,405	12.11
3/10/2025	11.90	12.23	10.85	11.56	38,543	11.56
3/07/2025	11.88	12.92	11.80	12.11	33,688	12.11
3/06/2025	12.00	12.38	11.95	12.00	83,515	12.00
3/05/2025	12.50	12.65	12.02	12.23	107,758	12.23
3/04/2025	12.21	12.69	12.00	12.26	34,202	12.26
3/03/2025	12.80	12.98	12.05	12.50	82,970	12.50
2/28/2025	12.64	12.93	12.12	12.36	28,842	12.36
2/27/2025	12.95	12.98	12.52	12.98	7,414	12.98
2/26/2025	12.41	13.64	12.41	12.90	19,118	12.90
2/25/2025	12.02	12.80	12.02	12.70	27,419	12.70
2/24/2025	12.79	12.99	12.50	12.77	23,349	12.77
2/21/2025	12.53	12.75	12.13	12.60	207,302	12.60
2/20/2025	13.00	14.28	12.53	12.75	5,701,750	12.75
2/19/2025	13.25	13.52	12.12	12.35	631,432	12.35
2/18/2025	13.00	13.00	11.50	12.00	111,246	12.00