Tidewater Inc. (TDW)
NYSE: TDW · Real-Time Price · USD
59.77
+0.95 (1.62%)
Nov 4, 2024, 4:00 PM EST - Market closed
Tidewater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 59.27 | 60.93 | 59.25 | 59.77 | 59.77 | 1.62% | 787,372 |
| Nov 1, 2024 | 60.29 | 60.52 | 58.53 | 58.82 | 58.82 | -2.08% | 1,008,637 |
| Oct 31, 2024 | 60.20 | 60.80 | 59.43 | 60.07 | 60.07 | 0.52% | 1,017,401 |
| Oct 30, 2024 | 60.81 | 61.54 | 59.63 | 59.76 | 59.76 | -0.94% | 890,315 |
| Oct 29, 2024 | 60.80 | 61.65 | 60.17 | 60.33 | 60.33 | -1.34% | 628,528 |
| Oct 28, 2024 | 59.52 | 61.42 | 59.23 | 61.15 | 61.15 | 0.21% | 728,611 |
| Oct 25, 2024 | 62.37 | 62.37 | 60.15 | 61.02 | 61.02 | -0.93% | 1,044,407 |
| Oct 24, 2024 | 62.40 | 62.55 | 59.87 | 61.59 | 61.59 | -0.34% | 1,165,745 |
| Oct 23, 2024 | 62.58 | 63.59 | 61.12 | 61.80 | 61.80 | -2.63% | 1,016,693 |
| Oct 22, 2024 | 63.25 | 64.30 | 62.43 | 63.47 | 63.47 | 0.70% | 936,516 |
| Oct 21, 2024 | 62.50 | 63.51 | 61.00 | 63.03 | 63.03 | 1.38% | 1,201,458 |
| Oct 18, 2024 | 63.70 | 63.79 | 61.77 | 62.17 | 62.17 | -2.48% | 1,092,851 |
| Oct 17, 2024 | 63.05 | 63.85 | 62.28 | 63.75 | 63.75 | 0.50% | 1,239,938 |
| Oct 16, 2024 | 63.89 | 64.25 | 63.14 | 63.43 | 63.43 | 0.38% | 1,198,072 |
| Oct 15, 2024 | 64.60 | 64.78 | 63.15 | 63.19 | 63.19 | -4.47% | 1,327,432 |
| Oct 14, 2024 | 66.75 | 67.18 | 65.42 | 66.15 | 66.15 | -2.55% | 1,111,340 |
| Oct 11, 2024 | 67.31 | 68.90 | 67.27 | 67.88 | 67.88 | -0.29% | 821,157 |
| Oct 10, 2024 | 68.05 | 68.31 | 66.37 | 68.08 | 68.08 | 0.98% | 1,333,041 |
| Oct 9, 2024 | 68.74 | 69.06 | 67.23 | 67.42 | 67.42 | -2.98% | 873,054 |
| Oct 8, 2024 | 69.16 | 70.01 | 67.71 | 69.49 | 69.49 | -1.15% | 1,046,715 |
| Oct 7, 2024 | 71.25 | 71.25 | 69.09 | 70.30 | 70.30 | -1.33% | 1,054,716 |
| Oct 4, 2024 | 73.22 | 73.31 | 70.76 | 71.25 | 71.25 | -1.04% | 1,042,599 |
| Oct 3, 2024 | 71.10 | 72.52 | 70.51 | 72.00 | 72.00 | 0.81% | 802,285 |
| Oct 2, 2024 | 73.80 | 74.57 | 71.39 | 71.42 | 71.42 | -2.58% | 833,062 |
| Oct 1, 2024 | 71.13 | 74.54 | 71.13 | 73.31 | 73.31 | 2.12% | 1,086,475 |
| Sep 30, 2024 | 71.05 | 72.97 | 70.85 | 71.79 | 71.79 | - | 1,054,635 |
| Sep 27, 2024 | 71.22 | 72.40 | 70.70 | 71.79 | 71.79 | 2.40% | 1,005,342 |
| Sep 26, 2024 | 72.12 | 72.68 | 68.79 | 70.11 | 70.11 | -4.88% | 1,699,945 |
| Sep 25, 2024 | 76.53 | 77.10 | 73.09 | 73.71 | 73.71 | -4.74% | 855,543 |
| Sep 24, 2024 | 79.03 | 79.43 | 76.45 | 77.38 | 77.38 | 0.86% | 854,790 |
| Sep 23, 2024 | 75.75 | 77.64 | 75.01 | 76.72 | 76.72 | 1.37% | 685,155 |
| Sep 20, 2024 | 76.06 | 76.80 | 74.53 | 75.68 | 75.68 | 0.24% | 2,425,494 |
| Sep 19, 2024 | 76.32 | 76.76 | 74.42 | 75.50 | 75.50 | 3.00% | 863,933 |
| Sep 18, 2024 | 74.49 | 75.97 | 72.84 | 73.30 | 73.30 | -1.72% | 886,663 |
| Sep 17, 2024 | 74.63 | 75.64 | 73.87 | 74.58 | 74.58 | 0.85% | 651,652 |
| Sep 16, 2024 | 72.82 | 74.21 | 72.17 | 73.95 | 73.95 | 3.46% | 893,504 |
| Sep 13, 2024 | 71.48 | 73.73 | 71.23 | 71.48 | 71.48 | 1.13% | 913,014 |
| Sep 12, 2024 | 70.30 | 72.80 | 68.85 | 70.68 | 70.68 | 0.76% | 593,891 |
| Sep 11, 2024 | 69.99 | 70.89 | 67.94 | 70.15 | 70.15 | 1.20% | 1,000,883 |
| Sep 10, 2024 | 73.18 | 73.18 | 67.74 | 69.32 | 69.32 | -5.56% | 1,776,548 |
| Sep 9, 2024 | 74.51 | 75.08 | 73.29 | 73.40 | 73.40 | -1.38% | 1,087,947 |
| Sep 6, 2024 | 77.74 | 78.68 | 74.36 | 74.43 | 74.43 | -4.87% | 1,341,530 |
| Sep 5, 2024 | 80.46 | 81.00 | 78.09 | 78.24 | 78.24 | -1.78% | 1,032,832 |
| Sep 4, 2024 | 81.13 | 81.31 | 78.74 | 79.66 | 79.66 | -1.20% | 1,212,668 |
| Sep 3, 2024 | 87.00 | 87.35 | 78.14 | 80.63 | 80.63 | -9.10% | 1,566,744 |
| Aug 30, 2024 | 87.79 | 88.73 | 87.46 | 88.70 | 88.70 | 0.44% | 459,717 |
| Aug 29, 2024 | 89.95 | 90.49 | 88.24 | 88.31 | 88.31 | -0.28% | 413,826 |
| Aug 28, 2024 | 88.22 | 89.15 | 87.18 | 88.56 | 88.56 | -1.23% | 540,014 |
| Aug 27, 2024 | 89.84 | 90.45 | 88.14 | 89.66 | 89.66 | -0.79% | 508,920 |
| Aug 26, 2024 | 90.38 | 91.40 | 88.02 | 90.37 | 90.37 | 1.96% | 1,221,117 |
| Aug 23, 2024 | 87.04 | 88.81 | 86.00 | 88.63 | 88.63 | 5.05% | 748,574 |
| Aug 22, 2024 | 86.38 | 86.55 | 84.04 | 84.37 | 84.37 | -2.00% | 584,553 |
| Aug 21, 2024 | 87.02 | 87.34 | 85.57 | 86.09 | 86.09 | 0.47% | 654,570 |
| Aug 20, 2024 | 89.26 | 89.88 | 85.60 | 85.69 | 85.69 | -4.25% | 370,684 |
| Aug 19, 2024 | 89.74 | 90.19 | 88.50 | 89.49 | 89.49 | 0.28% | 473,941 |
| Aug 16, 2024 | 88.20 | 89.85 | 87.52 | 89.24 | 89.24 | 0.70% | 494,132 |
| Aug 15, 2024 | 87.00 | 90.00 | 86.61 | 88.62 | 88.62 | 3.89% | 645,359 |
| Aug 14, 2024 | 86.09 | 87.00 | 83.71 | 85.30 | 85.30 | 0.19% | 703,811 |
| Aug 13, 2024 | 86.99 | 87.26 | 84.50 | 85.14 | 85.14 | -1.24% | 421,602 |
| Aug 12, 2024 | 84.81 | 87.35 | 84.81 | 86.21 | 86.21 | 1.90% | 560,130 |
| Aug 9, 2024 | 87.04 | 87.14 | 84.56 | 84.60 | 84.60 | -3.09% | 782,491 |
| Aug 8, 2024 | 86.81 | 87.85 | 85.05 | 87.30 | 87.30 | 2.78% | 861,876 |
| Aug 7, 2024 | 83.01 | 89.00 | 81.29 | 84.94 | 84.94 | -3.64% | 2,130,402 |
| Aug 6, 2024 | 85.96 | 89.26 | 84.37 | 88.15 | 88.15 | 4.21% | 1,154,595 |
| Aug 5, 2024 | 82.21 | 86.09 | 80.71 | 84.59 | 84.59 | -3.37% | 872,458 |
| Aug 2, 2024 | 90.89 | 91.76 | 86.57 | 87.54 | 87.54 | -7.37% | 1,156,586 |
| Aug 1, 2024 | 97.60 | 98.70 | 92.00 | 94.51 | 94.51 | -4.50% | 887,948 |
| Jul 31, 2024 | 97.63 | 100.18 | 96.88 | 98.96 | 98.96 | 3.58% | 535,299 |
| Jul 30, 2024 | 95.55 | 97.35 | 94.24 | 95.54 | 95.54 | -0.37% | 630,322 |
| Jul 29, 2024 | 98.76 | 99.54 | 95.49 | 95.89 | 95.89 | -2.46% | 495,022 |
| Jul 26, 2024 | 102.39 | 102.39 | 97.00 | 98.31 | 98.31 | -1.75% | 632,698 |
| Jul 25, 2024 | 99.93 | 102.21 | 96.90 | 100.06 | 100.06 | 0.22% | 840,627 |
| Jul 24, 2024 | 103.45 | 105.13 | 99.74 | 99.84 | 99.84 | -3.48% | 716,782 |
| Jul 23, 2024 | 104.17 | 105.29 | 102.37 | 103.44 | 103.44 | -1.16% | 597,569 |
| Jul 22, 2024 | 103.38 | 105.32 | 102.74 | 104.65 | 104.65 | 0.67% | 512,671 |
| Jul 19, 2024 | 102.05 | 106.50 | 100.17 | 103.95 | 103.95 | 1.43% | 802,536 |
| Jul 18, 2024 | 101.53 | 103.19 | 100.58 | 102.48 | 102.48 | 1.79% | 681,649 |
| Jul 17, 2024 | 106.20 | 108.44 | 100.64 | 100.68 | 100.68 | -5.44% | 916,173 |
| Jul 16, 2024 | 104.79 | 107.18 | 104.01 | 106.47 | 106.47 | 1.52% | 784,305 |
| Jul 15, 2024 | 100.59 | 105.85 | 99.74 | 104.88 | 104.88 | 5.48% | 1,032,218 |
| Jul 12, 2024 | 98.29 | 100.17 | 98.02 | 99.43 | 99.43 | 2.34% | 866,204 |
| Jul 11, 2024 | 94.20 | 97.50 | 93.06 | 97.16 | 97.16 | 3.96% | 768,387 |
| Jul 10, 2024 | 92.31 | 93.79 | 91.83 | 93.46 | 93.46 | 1.28% | 471,964 |
| Jul 9, 2024 | 93.78 | 95.00 | 92.24 | 92.28 | 92.28 | -2.66% | 690,824 |
| Jul 8, 2024 | 94.02 | 95.15 | 92.71 | 94.80 | 94.80 | 0.73% | 520,087 |
| Jul 5, 2024 | 96.06 | 96.06 | 93.00 | 94.11 | 94.11 | -1.21% | 505,492 |
| Jul 3, 2024 | 94.86 | 96.85 | 94.70 | 95.26 | 95.26 | 0.63% | 371,135 |
| Jul 2, 2024 | 92.50 | 94.86 | 92.45 | 94.66 | 94.66 | 3.23% | 692,170 |
| Jul 1, 2024 | 95.94 | 95.94 | 91.23 | 91.70 | 91.70 | -3.69% | 878,122 |
| Jun 28, 2024 | 95.34 | 96.76 | 94.34 | 95.21 | 95.21 | 1.05% | 1,412,774 |
| Jun 27, 2024 | 93.86 | 95.06 | 93.05 | 94.22 | 94.22 | 1.11% | 740,559 |
| Jun 26, 2024 | 92.24 | 93.19 | 91.18 | 93.19 | 93.19 | 1.08% | 773,809 |
| Jun 25, 2024 | 94.30 | 94.92 | 91.60 | 92.19 | 92.19 | -3.21% | 1,203,226 |
| Jun 24, 2024 | 94.56 | 97.62 | 94.31 | 95.25 | 95.25 | 1.00% | 1,038,582 |
| Jun 21, 2024 | 95.36 | 95.90 | 92.33 | 94.31 | 94.31 | -1.17% | 9,904,905 |
| Jun 20, 2024 | 96.41 | 98.77 | 94.69 | 95.43 | 95.43 | -0.29% | 1,115,138 |
| Jun 18, 2024 | 95.92 | 98.50 | 95.20 | 95.71 | 95.71 | -0.72% | 1,106,293 |
| Jun 17, 2024 | 97.01 | 97.84 | 95.61 | 96.40 | 96.40 | -0.61% | 1,099,440 |
| Jun 14, 2024 | 102.32 | 102.83 | 95.21 | 96.99 | 96.99 | -6.78% | 1,346,427 |
| Jun 13, 2024 | 105.48 | 106.19 | 100.88 | 104.04 | 104.04 | -1.60% | 752,470 |