Tidewater Inc. (TDW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 93.23 | 95.87 | 92.58 | 95.72 | 95.72 | 451,200 |
| 25 Apr 2024 | 92.27 | 94.49 | 91.09 | 93.22 | 93.22 | 495,300 |
| 24 Apr 2024 | 93.79 | 95.04 | 91.66 | 92.67 | 92.67 | 396,800 |
| 23 Apr 2024 | 88.62 | 94.11 | 87.57 | 94.07 | 94.07 | 798,700 |
| 22 Apr 2024 | 89.22 | 90.32 | 87.57 | 89.26 | 89.26 | 679,100 |
| 19 Apr 2024 | 88.50 | 90.33 | 87.81 | 89.51 | 89.51 | 646,300 |
| 18 Apr 2024 | 90.61 | 91.75 | 88.69 | 88.78 | 88.78 | 575,500 |
| 17 Apr 2024 | 92.59 | 93.15 | 90.03 | 90.06 | 90.06 | 446,200 |
| 16 Apr 2024 | 92.71 | 93.43 | 90.55 | 92.20 | 92.20 | 568,900 |
| 15 Apr 2024 | 97.08 | 98.57 | 93.11 | 93.63 | 93.63 | 741,500 |
| 12 Apr 2024 | 99.53 | 100.00 | 95.67 | 96.89 | 96.89 | 694,300 |
| 11 Apr 2024 | 98.83 | 99.12 | 96.90 | 98.21 | 98.21 | 525,300 |
| 10 Apr 2024 | 96.36 | 100.06 | 95.14 | 99.13 | 99.13 | 568,100 |
| 09 Apr 2024 | 98.86 | 99.61 | 95.39 | 97.09 | 97.09 | 503,200 |
| 08 Apr 2024 | 99.31 | 100.35 | 96.71 | 98.59 | 98.59 | 590,700 |
| 05 Apr 2024 | 98.49 | 99.28 | 97.02 | 98.70 | 98.70 | 1,135,700 |
| 04 Apr 2024 | 98.16 | 98.78 | 96.66 | 98.02 | 98.02 | 1,185,500 |
| 03 Apr 2024 | 95.70 | 101.10 | 95.45 | 98.74 | 98.74 | 1,236,300 |
| 02 Apr 2024 | 94.43 | 95.34 | 92.20 | 94.76 | 94.76 | 916,300 |
| 01 Apr 2024 | 92.38 | 95.16 | 91.33 | 93.80 | 93.80 | 604,200 |
| 28 Mar 2024 | 92.68 | 93.15 | 91.40 | 92.00 | 92.00 | 908,200 |
| 27 Mar 2024 | 90.68 | 92.29 | 90.68 | 92.20 | 92.20 | 511,000 |
| 26 Mar 2024 | 92.00 | 92.81 | 89.74 | 91.05 | 91.05 | 690,300 |
| 25 Mar 2024 | 91.02 | 92.38 | 90.04 | 91.79 | 91.79 | 524,300 |
| 22 Mar 2024 | 90.61 | 92.15 | 89.58 | 90.87 | 90.87 | 465,000 |
| 21 Mar 2024 | 89.00 | 90.24 | 88.04 | 89.85 | 89.85 | 635,100 |
| 20 Mar 2024 | 88.54 | 89.74 | 87.51 | 88.65 | 88.65 | 882,400 |
| 19 Mar 2024 | 88.35 | 91.27 | 88.35 | 90.10 | 90.10 | 1,276,700 |
| 18 Mar 2024 | 87.79 | 88.67 | 86.40 | 87.55 | 87.55 | 794,700 |
| 15 Mar 2024 | 85.03 | 87.25 | 84.57 | 87.03 | 87.03 | 1,181,000 |
| 14 Mar 2024 | 86.71 | 86.83 | 82.79 | 85.29 | 85.29 | 1,112,400 |
| 13 Mar 2024 | 83.66 | 86.53 | 83.44 | 86.26 | 86.26 | 1,063,600 |
| 12 Mar 2024 | 80.91 | 83.27 | 80.41 | 82.67 | 82.67 | 620,700 |
| 11 Mar 2024 | 80.79 | 83.09 | 78.94 | 81.10 | 81.10 | 744,200 |
| 08 Mar 2024 | 79.35 | 81.65 | 79.35 | 81.45 | 81.45 | 761,300 |
| 07 Mar 2024 | 79.86 | 82.03 | 78.62 | 79.69 | 79.69 | 1,013,700 |
| 06 Mar 2024 | 85.19 | 86.99 | 78.90 | 79.32 | 79.32 | 1,778,500 |
| 05 Mar 2024 | 81.03 | 84.77 | 80.35 | 82.26 | 82.26 | 1,109,600 |
| 04 Mar 2024 | 81.04 | 85.54 | 80.62 | 81.99 | 81.99 | 1,884,900 |
| 01 Mar 2024 | 73.29 | 83.15 | 72.96 | 80.09 | 80.09 | 2,823,200 |
| 29 Feb 2024 | 71.57 | 72.30 | 69.63 | 70.03 | 70.03 | 1,349,900 |
| 28 Feb 2024 | 71.35 | 72.49 | 69.60 | 70.37 | 70.37 | 536,600 |
| 27 Feb 2024 | 74.48 | 74.48 | 71.38 | 71.90 | 71.90 | 539,100 |
| 26 Feb 2024 | 72.52 | 74.10 | 71.91 | 73.88 | 73.88 | 608,600 |
| 23 Feb 2024 | 72.20 | 73.72 | 70.56 | 72.92 | 72.92 | 559,200 |
| 22 Feb 2024 | 70.80 | 73.53 | 70.09 | 73.03 | 73.03 | 831,800 |
| 21 Feb 2024 | 68.99 | 71.18 | 68.60 | 70.06 | 70.06 | 414,200 |
| 20 Feb 2024 | 67.35 | 68.88 | 66.30 | 68.77 | 68.77 | 486,900 |
| 16 Feb 2024 | 69.30 | 69.32 | 67.57 | 67.96 | 67.96 | 569,400 |
| 15 Feb 2024 | 68.71 | 70.18 | 67.80 | 69.55 | 69.55 | 722,400 |
| 14 Feb 2024 | 69.41 | 69.42 | 67.55 | 68.22 | 68.22 | 480,200 |
| 13 Feb 2024 | 67.98 | 68.93 | 66.25 | 67.87 | 67.87 | 477,400 |
| 12 Feb 2024 | 67.97 | 69.40 | 67.97 | 68.69 | 68.69 | 430,700 |
| 09 Feb 2024 | 68.20 | 68.29 | 66.63 | 67.51 | 67.51 | 353,400 |
| 08 Feb 2024 | 65.39 | 68.07 | 65.00 | 67.87 | 67.87 | 508,300 |
| 07 Feb 2024 | 66.20 | 66.79 | 64.75 | 65.39 | 65.39 | 471,700 |
| 06 Feb 2024 | 65.71 | 66.86 | 65.52 | 66.16 | 66.16 | 624,100 |
| 05 Feb 2024 | 65.29 | 65.55 | 63.41 | 65.08 | 65.08 | 549,800 |
| 02 Feb 2024 | 67.99 | 68.50 | 65.16 | 65.57 | 65.57 | 682,900 |
| 01 Feb 2024 | 68.45 | 68.98 | 66.68 | 68.33 | 68.33 | 561,500 |
| 31 Jan 2024 | 69.41 | 69.41 | 67.15 | 67.19 | 67.19 | 651,800 |
| 30 Jan 2024 | 70.25 | 70.25 | 65.75 | 69.38 | 69.38 | 1,514,000 |
| 29 Jan 2024 | 73.67 | 73.89 | 71.97 | 73.41 | 73.41 | 478,100 |
| 26 Jan 2024 | 73.76 | 74.98 | 72.61 | 73.75 | 73.75 | 526,400 |
| 25 Jan 2024 | 74.13 | 74.75 | 72.46 | 73.69 | 73.69 | 570,300 |
| 24 Jan 2024 | 72.19 | 73.61 | 71.55 | 73.35 | 73.35 | 749,500 |
| 23 Jan 2024 | 70.59 | 72.70 | 70.27 | 71.29 | 71.29 | 888,700 |
| 22 Jan 2024 | 68.57 | 70.69 | 68.02 | 70.56 | 70.56 | 710,900 |
| 19 Jan 2024 | 68.82 | 69.10 | 67.57 | 68.31 | 68.31 | 653,200 |
| 18 Jan 2024 | 68.40 | 69.08 | 66.78 | 68.36 | 68.36 | 618,800 |
| 17 Jan 2024 | 64.43 | 67.85 | 64.40 | 67.68 | 67.68 | 787,100 |
| 16 Jan 2024 | 65.50 | 66.54 | 65.10 | 65.38 | 65.38 | 569,400 |
| 12 Jan 2024 | 66.88 | 67.98 | 64.19 | 65.70 | 65.70 | 689,200 |
| 11 Jan 2024 | 64.80 | 66.06 | 63.28 | 65.13 | 65.13 | 663,900 |
| 10 Jan 2024 | 66.50 | 66.75 | 64.38 | 64.82 | 64.82 | 647,800 |
| 09 Jan 2024 | 68.10 | 68.30 | 65.90 | 66.40 | 66.40 | 673,300 |
| 08 Jan 2024 | 68.01 | 68.59 | 65.18 | 68.56 | 68.56 | 892,900 |
| 05 Jan 2024 | 68.02 | 69.92 | 67.71 | 69.43 | 69.43 | 524,100 |
| 04 Jan 2024 | 69.94 | 70.38 | 67.18 | 67.41 | 67.41 | 568,300 |
| 03 Jan 2024 | 70.46 | 71.01 | 69.32 | 69.33 | 69.33 | 680,600 |
| 02 Jan 2024 | 72.52 | 72.98 | 69.64 | 70.21 | 70.21 | 604,100 |
| 29 Dec 2023 | 73.04 | 73.63 | 71.69 | 72.11 | 72.11 | 824,300 |
| 28 Dec 2023 | 75.00 | 75.15 | 72.01 | 72.90 | 72.90 | 933,900 |
| 27 Dec 2023 | 76.11 | 77.53 | 75.49 | 75.74 | 75.74 | 1,034,400 |
| 26 Dec 2023 | 72.58 | 76.68 | 72.09 | 76.07 | 76.07 | 965,800 |
| 22 Dec 2023 | 71.82 | 71.90 | 69.71 | 71.29 | 71.29 | 690,300 |
| 21 Dec 2023 | 68.90 | 71.46 | 68.12 | 71.30 | 71.30 | 972,900 |
| 20 Dec 2023 | 68.31 | 70.09 | 68.07 | 68.35 | 68.35 | 1,063,400 |
| 19 Dec 2023 | 66.00 | 68.49 | 66.00 | 68.23 | 68.23 | 983,800 |
| 18 Dec 2023 | 64.50 | 66.23 | 64.42 | 65.51 | 65.51 | 718,400 |
| 15 Dec 2023 | 63.89 | 64.72 | 62.23 | 63.55 | 63.55 | 1,533,900 |
| 14 Dec 2023 | 59.98 | 62.67 | 59.72 | 62.66 | 62.66 | 1,047,000 |
| 13 Dec 2023 | 56.92 | 58.85 | 55.93 | 58.69 | 58.69 | 867,000 |
| 12 Dec 2023 | 57.94 | 58.07 | 56.21 | 56.97 | 56.97 | 696,900 |
| 11 Dec 2023 | 58.86 | 59.58 | 58.30 | 58.86 | 58.86 | 388,000 |
| 08 Dec 2023 | 58.40 | 59.78 | 58.40 | 58.79 | 58.79 | 417,200 |
| 07 Dec 2023 | 57.11 | 58.15 | 56.36 | 58.10 | 58.10 | 717,600 |
| 06 Dec 2023 | 59.54 | 60.35 | 56.74 | 56.78 | 56.78 | 1,283,800 |
| 05 Dec 2023 | 60.63 | 61.68 | 59.96 | 60.01 | 60.01 | 795,400 |
| 04 Dec 2023 | 60.90 | 61.80 | 60.17 | 60.54 | 60.54 | 678,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.