Tidewater Inc. (TDW)
NYSE: TDW · Real-Time Price · USD
47.98
-3.10 (-6.07%)
At close: Oct 10, 2025, 4:00 PM EDT
50.95
+2.97 (6.19%)
After-hours: Oct 10, 2025, 7:06 PM EDT
Tidewater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.00 | 51.44 | 47.96 | 47.98 | 47.98 | -6.07% | 819,437 |
| Oct 9, 2025 | 53.26 | 53.40 | 50.40 | 51.08 | 51.08 | -3.55% | 833,875 |
| Oct 8, 2025 | 54.00 | 54.24 | 52.21 | 52.96 | 52.96 | -1.93% | 583,726 |
| Oct 7, 2025 | 53.96 | 54.94 | 53.58 | 54.00 | 54.00 | 0.56% | 887,413 |
| Oct 6, 2025 | 53.40 | 54.76 | 53.40 | 53.70 | 53.70 | 0.73% | 716,691 |
| Oct 3, 2025 | 53.34 | 54.03 | 52.93 | 53.31 | 53.31 | 1.10% | 838,021 |
| Oct 2, 2025 | 54.22 | 54.55 | 52.53 | 52.73 | 52.73 | -3.78% | 742,553 |
| Oct 1, 2025 | 52.96 | 54.83 | 52.92 | 54.80 | 54.80 | 2.76% | 520,920 |
| Sep 30, 2025 | 52.99 | 53.67 | 52.34 | 53.33 | 53.33 | -1.11% | 776,950 |
| Sep 29, 2025 | 57.59 | 57.80 | 53.10 | 53.93 | 53.93 | -6.34% | 1,074,644 |
| Sep 26, 2025 | 58.76 | 59.65 | 56.24 | 57.58 | 57.58 | -1.64% | 782,549 |
| Sep 25, 2025 | 55.89 | 58.98 | 55.47 | 58.54 | 58.54 | 3.90% | 1,037,352 |
| Sep 24, 2025 | 55.71 | 57.11 | 55.71 | 56.34 | 56.34 | 1.99% | 521,252 |
| Sep 23, 2025 | 55.32 | 57.40 | 55.17 | 55.24 | 55.24 | 1.04% | 753,004 |
| Sep 22, 2025 | 55.43 | 55.67 | 54.45 | 54.67 | 54.67 | -2.34% | 649,879 |
| Sep 19, 2025 | 57.02 | 57.77 | 55.70 | 55.98 | 55.98 | -2.24% | 1,387,327 |
| Sep 18, 2025 | 57.76 | 58.07 | 56.55 | 57.26 | 57.26 | 0.37% | 587,627 |
| Sep 17, 2025 | 57.12 | 59.66 | 56.60 | 57.05 | 57.05 | -0.05% | 679,380 |
| Sep 16, 2025 | 58.02 | 58.70 | 56.48 | 57.08 | 57.08 | -2.64% | 911,892 |
| Sep 15, 2025 | 59.81 | 60.21 | 58.33 | 58.63 | 58.63 | -0.98% | 505,205 |
| Sep 12, 2025 | 59.95 | 60.00 | 58.73 | 59.21 | 59.21 | -0.47% | 386,042 |
| Sep 11, 2025 | 59.55 | 60.58 | 59.11 | 59.49 | 59.49 | -0.85% | 462,930 |
| Sep 10, 2025 | 58.49 | 60.08 | 58.37 | 60.00 | 60.00 | 2.88% | 600,054 |
| Sep 9, 2025 | 59.47 | 60.30 | 58.24 | 58.32 | 58.32 | -1.27% | 581,307 |
| Sep 8, 2025 | 58.00 | 59.07 | 56.99 | 59.07 | 59.07 | 2.32% | 705,621 |
| Sep 5, 2025 | 56.30 | 58.12 | 55.72 | 57.73 | 57.73 | 0.93% | 813,040 |
| Sep 4, 2025 | 55.86 | 57.95 | 55.70 | 57.20 | 57.20 | 1.29% | 553,560 |
| Sep 3, 2025 | 58.07 | 59.41 | 55.91 | 56.47 | 56.47 | -3.88% | 1,018,466 |
| Sep 2, 2025 | 59.46 | 60.43 | 58.41 | 58.75 | 58.75 | -2.41% | 618,145 |
| Aug 29, 2025 | 60.24 | 60.73 | 59.62 | 60.20 | 60.20 | 0.20% | 443,854 |
| Aug 28, 2025 | 61.25 | 61.25 | 59.48 | 60.08 | 60.08 | -1.05% | 504,009 |
| Aug 27, 2025 | 59.39 | 61.51 | 59.01 | 60.72 | 60.72 | 2.33% | 581,905 |
| Aug 26, 2025 | 59.31 | 60.04 | 58.91 | 59.34 | 59.34 | -0.77% | 482,701 |
| Aug 25, 2025 | 60.07 | 60.39 | 59.27 | 59.80 | 59.80 | -1.69% | 928,816 |
| Aug 22, 2025 | 58.09 | 61.74 | 58.09 | 60.83 | 60.83 | 4.97% | 1,250,766 |
| Aug 21, 2025 | 55.91 | 58.46 | 55.39 | 57.95 | 57.95 | 3.65% | 522,739 |
| Aug 20, 2025 | 56.63 | 57.00 | 55.69 | 55.91 | 55.91 | -1.18% | 578,513 |
| Aug 19, 2025 | 58.25 | 59.07 | 55.90 | 56.58 | 56.58 | -3.32% | 630,342 |
| Aug 18, 2025 | 56.12 | 58.79 | 55.79 | 58.52 | 58.52 | 4.43% | 746,359 |
| Aug 15, 2025 | 55.85 | 56.74 | 55.40 | 56.04 | 56.04 | 0.36% | 507,563 |
| Aug 14, 2025 | 56.03 | 57.29 | 54.74 | 55.84 | 55.84 | -0.68% | 863,622 |
| Aug 13, 2025 | 55.87 | 56.43 | 54.22 | 56.22 | 56.22 | 1.32% | 1,167,474 |
| Aug 12, 2025 | 55.85 | 56.40 | 54.65 | 55.49 | 55.49 | 1.19% | 793,526 |
| Aug 11, 2025 | 57.61 | 57.98 | 54.58 | 54.84 | 54.84 | -4.48% | 971,057 |
| Aug 8, 2025 | 57.74 | 57.85 | 56.28 | 57.41 | 57.41 | 0.93% | 695,612 |
| Aug 7, 2025 | 63.03 | 63.50 | 56.15 | 56.88 | 56.88 | -7.75% | 1,672,111 |
| Aug 6, 2025 | 62.63 | 64.00 | 60.97 | 61.66 | 61.66 | -2.42% | 1,445,001 |
| Aug 5, 2025 | 55.00 | 64.07 | 54.51 | 63.19 | 63.19 | 29.20% | 4,518,058 |
| Aug 4, 2025 | 47.69 | 49.03 | 47.21 | 48.91 | 48.91 | 2.90% | 950,869 |
| Aug 1, 2025 | 49.24 | 49.57 | 47.03 | 47.53 | 47.53 | -4.96% | 931,628 |