Tidewater Inc TDW
NYSE · United States · Transportation
$82.51+1.41 (+1.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $82.56 | +1.80% | $80.45 | $82.69 | $79.81 | 171.85K |
| 2026-09-30 | $81.10 | -0.05% | $81.46 | $82.60 | $81.05 | 559.80K |
| 2026-09-29 | $81.14 | -2.56% | $82.14 | $82.51 | $80.79 | 496.00K |
| 2026-09-28 | $83.27 | -1.73% | $85.00 | $85.39 | $83.15 | 411.80K |
| 2026-09-25 | $84.74 | -2.40% | $85.85 | $87.18 | $84.48 | 392.70K |
| 2026-09-24 | $86.82 | +1.06% | $87.10 | $88.23 | $86.01 | 444.80K |
| 2026-09-23 | $85.91 | -1.43% | $87.65 | $88.20 | $85.45 | 341.00K |
| 2026-09-22 | $87.16 | +1.86% | $84.71 | $88.38 | $84.52 | 688.90K |
| 2026-09-21 | $85.57 | -1.29% | $85.99 | $86.65 | $84.87 | 433.60K |
| 2026-09-18 | $86.69 | -1.30% | $87.67 | $87.86 | $85.72 | 1.12M |
| 2026-09-17 | $87.83 | -0.39% | $88.93 | $89.75 | $87.62 | 524.50K |
| 2026-09-16 | $88.17 | -3.94% | $90.59 | $91.36 | $87.02 | 527.30K |
| 2026-09-15 | $91.79 | +3.62% | $89.42 | $91.82 | $89.19 | 837.10K |
| 2026-09-14 | $88.58 | -4.72% | $93.00 | $93.43 | $88.40 | 842.90K |
| 2026-09-11 | $92.97 | +1.07% | $92.53 | $93.11 | $90.85 | 452.20K |
| 2026-09-10 | $91.99 | -1.16% | $94.33 | $94.33 | $90.40 | 407.90K |
| 2026-09-09 | $93.07 | +1.16% | $93.43 | $94.48 | $91.86 | 542.20K |
| 2026-09-08 | $92.00 | -2.40% | $95.37 | $96.45 | $91.89 | 725.80K |
| 2026-09-04 | $94.26 | -0.34% | $93.91 | $94.69 | $92.34 | 477.30K |
| 2026-09-03 | $94.58 | -5.99% | $100.49 | $100.95 | $93.84 | 868.40K |
| 2026-09-02 | $100.61 | +4.68% | $94.70 | $101.58 | $94.50 | 730.20K |
| 2026-09-01 | $96.11 | +3.21% | $97.00 | $98.66 | $94.50 | 1.03M |
| 2026-08-31 | $93.12 | +0.54% | $94.23 | $94.83 | $91.46 | 434.00K |
| 2026-08-28 | $92.62 | -0.45% | $93.00 | $94.03 | $92.12 | 352.40K |
| 2026-08-27 | $93.04 | +4.76% | $88.51 | $94.00 | $88.51 | 408.40K |
| 2026-08-26 | $88.81 | -3.80% | $90.89 | $91.34 | $88.42 | 669.50K |
| 2026-08-25 | $92.32 | -0.65% | $91.91 | $93.05 | $91.17 | 396.80K |
| 2026-08-24 | $92.92 | -2.45% | $94.84 | $96.23 | $91.87 | 747.20K |
| 2026-08-21 | $95.25 | -1.29% | $96.85 | $97.50 | $95.15 | 679.10K |
| 2026-08-20 | $96.49 | +1.97% | $95.00 | $96.63 | $94.17 | 682.00K |
| 2026-08-19 | $94.63 | +0.53% | $95.00 | $95.75 | $93.67 | 416.60K |
| 2026-08-18 | $94.13 | +0.17% | $94.59 | $95.32 | $93.24 | 426.20K |
| 2026-08-17 | $93.97 | -0.33% | $94.28 | $95.26 | $93.15 | 504.40K |
| 2026-08-14 | $94.28 | +3.02% | $92.50 | $95.32 | $92.25 | 461.50K |
| 2026-08-13 | $91.52 | -0.10% | $89.76 | $92.00 | $88.98 | 752.70K |
| 2026-08-12 | $91.61 | +0.45% | $91.00 | $92.95 | $89.20 | 784.70K |
| 2026-08-11 | $91.20 | +1.75% | $90.00 | $91.24 | $89.30 | 471.00K |
| 2026-08-10 | $89.63 | +8.20% | $84.31 | $89.63 | $84.30 | 792.10K |
| 2026-08-07 | $82.84 | +1.56% | $80.79 | $83.22 | $80.77 | 454.80K |
| 2026-08-06 | $81.57 | +5.44% | $78.74 | $82.31 | $78.74 | 843.40K |
| 2026-08-05 | $77.36 | -8.11% | $83.90 | $83.90 | $77.26 | 858.90K |
| 2026-08-04 | $84.19 | +17.78% | $73.49 | $85.20 | $73.00 | 1.81M |
| 2026-08-03 | $71.48 | -4.77% | $73.93 | $73.99 | $71.29 | 753.70K |
| 2026-07-31 | $75.06 | +2.15% | $73.42 | $75.77 | $72.80 | 574.30K |
| 2026-07-30 | $73.48 | +0.60% | $72.99 | $74.36 | $72.74 | 409.10K |
| 2026-07-29 | $73.04 | -2.21% | $76.42 | $77.10 | $72.13 | 678.50K |
| 2026-07-28 | $74.69 | -4.90% | $78.53 | $78.57 | $74.29 | 612.60K |
| 2026-07-27 | $78.54 | 0.00% | $77.02 | $79.61 | $77.02 | 612.20K |
| 2026-07-24 | $78.54 | +1.42% | $78.48 | $79.41 | $76.76 | 442.60K |
| 2026-07-23 | $77.44 | +0.52% | $78.83 | $79.30 | $76.61 | 590.90K |
| 2026-07-22 | $77.04 | -1.34% | $77.41 | $79.34 | $76.72 | 472.20K |
| 2026-07-21 | $78.09 | +3.53% | $75.18 | $78.95 | $74.22 | 627.00K |
| 2026-07-20 | $75.43 | -0.51% | $75.01 | $76.95 | $75.00 | 422.00K |
| 2026-07-17 | $75.82 | +1.59% | $74.60 | $75.98 | $73.74 | 507.80K |
| 2026-07-16 | $74.63 | -0.32% | $74.96 | $76.22 | $73.94 | 479.80K |
| 2026-07-15 | $74.87 | +1.22% | $74.67 | $75.07 | $72.50 | 601.50K |
| 2026-07-14 | $73.97 | -0.51% | $74.88 | $75.32 | $73.24 | 502.90K |
| 2026-07-13 | $74.35 | +1.34% | $74.05 | $75.46 | $73.34 | 671.00K |
| 2026-07-10 | $73.37 | +3.84% | $71.42 | $73.73 | $70.10 | 585.10K |
| 2026-07-09 | $70.66 | -4.33% | $72.75 | $73.62 | $69.88 | 1.03M |
| 2026-07-08 | $73.86 | +3.81% | $72.28 | $74.29 | $71.81 | 1.05M |
| 2026-07-07 | $71.15 | +4.34% | $70.04 | $71.81 | $69.03 | 1.04M |
| 2026-07-06 | $68.19 | +0.10% | $68.16 | $70.06 | $67.56 | 665.30K |
| 2026-07-02 | $68.12 | +1.63% | $68.19 | $69.15 | $67.37 | 828.20K |
| 2026-07-01 | $67.03 | +0.60% | $66.81 | $68.08 | $66.66 | 865.40K |
| 2026-06-30 | $66.63 | +0.05% | $66.64 | $67.33 | $66.40 | 527.50K |
| 2026-06-29 | $66.60 | -1.07% | $66.94 | $67.87 | $65.63 | 803.80K |
| 2026-06-26 | $67.32 | +2.37% | $65.24 | $67.32 | $64.43 | 2.30M |
| 2026-06-25 | $65.76 | +1.80% | $64.13 | $66.04 | $64.13 | 573.90K |
| 2026-06-24 | $64.60 | -2.73% | $64.27 | $65.62 | $63.50 | 1.01M |
| 2026-06-23 | $66.41 | +0.09% | $65.80 | $67.17 | $65.53 | 504.20K |
| 2026-06-22 | $66.35 | +2.60% | $64.52 | $66.56 | $63.21 | 870.80K |
| 2026-06-18 | $64.67 | -4.49% | $67.35 | $67.35 | $62.71 | 1.96M |
| 2026-06-17 | $67.71 | -4.62% | $70.82 | $71.39 | $67.39 | 1.19M |
| 2026-06-16 | $70.99 | -4.52% | $73.61 | $74.00 | $70.91 | 913.90K |
| 2026-06-15 | $74.35 | -3.33% | $75.69 | $76.25 | $74.13 | 501.70K |
| 2026-06-12 | $76.91 | +3.62% | $73.52 | $77.25 | $72.79 | 515.10K |
| 2026-06-11 | $74.22 | +1.06% | $75.44 | $76.17 | $73.37 | 966.10K |
| 2026-06-10 | $73.44 | +0.40% | $73.37 | $74.84 | $73.19 | 635.60K |
| 2026-06-09 | $73.15 | -1.60% | $74.55 | $75.15 | $71.56 | 654.50K |
| 2026-06-08 | $74.34 | +2.57% | $73.37 | $74.93 | $73.10 | 629.30K |
| 2026-06-05 | $72.48 | -2.42% | $75.39 | $75.67 | $71.87 | 603.40K |
| 2026-06-04 | $74.28 | +0.38% | $72.89 | $75.12 | $72.70 | 560.80K |
| 2026-06-03 | $74.00 | -1.21% | $75.16 | $75.35 | $73.56 | 695.00K |
| 2026-06-02 | $74.91 | +0.47% | $74.53 | $75.59 | $74.03 | 433.90K |
| 2026-06-01 | $74.56 | +1.46% | $74.24 | $74.85 | $73.34 | 516.50K |
| 2026-05-29 | $73.49 | -1.63% | $74.10 | $75.04 | $73.08 | 708.40K |
| 2026-05-28 | $74.71 | -0.51% | $75.87 | $75.88 | $73.54 | 640.40K |
| 2026-05-27 | $75.09 | -4.64% | $76.37 | $77.00 | $74.90 | 888.70K |
| 2026-05-26 | $78.74 | -0.69% | $79.35 | $81.50 | $78.06 | 512.30K |