Tidewater Inc. (TDW)
NYSE: TDW · Real-Time Price · USD
50.46
-0.97 (-1.89%)
Feb 21, 2025, 4:00 PM EST - Market closed
Tidewater Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 20, 2025 | 52.87 | 53.01 | 50.42 | 51.43 | 51.43 | -2.58% | 1,538,628 |
Feb 19, 2025 | 54.61 | 55.21 | 52.69 | 52.79 | 52.79 | -4.47% | 746,351 |
Feb 18, 2025 | 54.35 | 55.93 | 53.66 | 55.26 | 55.26 | 1.60% | 1,103,763 |
Feb 14, 2025 | 54.66 | 55.82 | 53.90 | 54.39 | 54.39 | -0.02% | 560,687 |
Feb 13, 2025 | 53.41 | 54.49 | 52.90 | 54.40 | 54.40 | 1.85% | 637,739 |
Feb 12, 2025 | 54.26 | 54.90 | 53.07 | 53.41 | 53.41 | -2.73% | 621,294 |
Feb 11, 2025 | 55.99 | 56.35 | 54.75 | 54.91 | 54.91 | -1.67% | 736,917 |
Feb 10, 2025 | 54.66 | 56.15 | 54.06 | 55.84 | 55.84 | 3.89% | 656,520 |
Feb 7, 2025 | 54.01 | 55.44 | 53.47 | 53.75 | 53.75 | -0.24% | 719,539 |
Feb 6, 2025 | 55.71 | 56.33 | 52.92 | 53.88 | 53.88 | -2.16% | 1,023,802 |
Feb 5, 2025 | 55.15 | 55.45 | 53.19 | 55.07 | 55.07 | 0.25% | 825,293 |
Feb 4, 2025 | 52.73 | 55.26 | 51.45 | 54.93 | 54.93 | 5.09% | 1,004,377 |
Feb 3, 2025 | 54.17 | 54.26 | 52.15 | 52.27 | 52.27 | -5.15% | 1,025,212 |
Jan 31, 2025 | 55.46 | 56.00 | 53.51 | 55.11 | 55.11 | -0.63% | 1,001,213 |
Jan 30, 2025 | 54.40 | 55.55 | 53.10 | 55.46 | 55.46 | 3.45% | 745,653 |
Jan 29, 2025 | 53.22 | 54.08 | 52.64 | 53.61 | 53.61 | 0.66% | 884,265 |
Jan 28, 2025 | 55.16 | 55.62 | 52.67 | 53.26 | 53.26 | -3.18% | 936,367 |
Jan 27, 2025 | 54.95 | 56.76 | 54.27 | 55.01 | 55.01 | -0.49% | 991,585 |
Jan 24, 2025 | 55.51 | 56.40 | 54.79 | 55.28 | 55.28 | -0.41% | 897,983 |
Jan 23, 2025 | 55.39 | 55.93 | 54.70 | 55.51 | 55.51 | 0.84% | 738,474 |
Jan 22, 2025 | 55.62 | 57.79 | 54.41 | 55.05 | 55.05 | -1.63% | 1,398,225 |
Jan 21, 2025 | 56.63 | 56.64 | 54.75 | 55.96 | 55.96 | 0.47% | 721,862 |
Jan 17, 2025 | 55.76 | 56.20 | 53.74 | 55.70 | 55.70 | 0.60% | 1,084,158 |
Jan 16, 2025 | 56.09 | 56.82 | 54.77 | 55.37 | 55.37 | -2.02% | 872,275 |
Jan 15, 2025 | 54.98 | 57.56 | 54.35 | 56.51 | 56.51 | 3.40% | 1,023,430 |
Jan 14, 2025 | 54.66 | 55.60 | 52.17 | 54.65 | 54.65 | -0.78% | 1,232,556 |
Jan 13, 2025 | 55.40 | 56.41 | 54.46 | 55.08 | 55.08 | -0.69% | 1,177,760 |
Jan 10, 2025 | 57.34 | 58.35 | 55.28 | 55.46 | 55.46 | -0.68% | 1,348,774 |
Jan 8, 2025 | 56.55 | 56.59 | 55.23 | 55.84 | 55.84 | -3.21% | 851,133 |
Jan 7, 2025 | 56.98 | 58.53 | 56.25 | 57.69 | 57.69 | 2.23% | 869,414 |
Jan 6, 2025 | 56.75 | 59.16 | 56.14 | 56.43 | 56.43 | -0.05% | 1,267,334 |
Jan 3, 2025 | 55.73 | 56.78 | 54.38 | 56.46 | 56.46 | 1.31% | 1,062,206 |
Jan 2, 2025 | 56.53 | 57.22 | 55.00 | 55.73 | 55.73 | 1.86% | 1,113,507 |
Dec 31, 2024 | 53.08 | 55.35 | 53.08 | 54.71 | 54.71 | 2.84% | 1,757,603 |
Dec 30, 2024 | 51.50 | 54.35 | 51.00 | 53.20 | 53.20 | 3.36% | 1,854,483 |
Dec 27, 2024 | 50.61 | 51.81 | 50.04 | 51.47 | 51.47 | 1.22% | 858,442 |
Dec 26, 2024 | 50.05 | 51.06 | 49.15 | 50.85 | 50.85 | 1.42% | 701,820 |
Dec 24, 2024 | 50.31 | 50.73 | 48.83 | 50.14 | 50.14 | -0.34% | 491,762 |
Dec 23, 2024 | 49.26 | 50.58 | 48.79 | 50.31 | 50.31 | 2.67% | 1,205,275 |
Dec 20, 2024 | 48.63 | 50.92 | 47.77 | 49.00 | 49.00 | 0.66% | 3,822,265 |
Dec 19, 2024 | 51.00 | 51.94 | 48.50 | 48.68 | 48.68 | -1.50% | 1,186,377 |
Dec 18, 2024 | 52.72 | 54.00 | 48.85 | 49.42 | 49.42 | -5.94% | 1,742,591 |
Dec 17, 2024 | 49.55 | 52.95 | 47.94 | 52.54 | 52.54 | 11.67% | 2,383,458 |
Dec 16, 2024 | 47.25 | 47.97 | 46.82 | 47.05 | 47.05 | -1.22% | 766,089 |
Dec 13, 2024 | 48.25 | 48.41 | 47.19 | 47.63 | 47.63 | -1.37% | 830,254 |
Dec 12, 2024 | 48.97 | 49.45 | 47.76 | 48.29 | 48.29 | -2.11% | 606,746 |
Dec 11, 2024 | 47.54 | 49.74 | 47.01 | 49.33 | 49.33 | 4.60% | 1,623,077 |
Dec 10, 2024 | 47.58 | 48.23 | 46.91 | 47.16 | 47.16 | -0.44% | 977,769 |
Dec 9, 2024 | 48.33 | 48.88 | 47.22 | 47.37 | 47.37 | 0.79% | 1,482,331 |
Dec 6, 2024 | 49.62 | 49.78 | 46.50 | 47.00 | 47.00 | -5.81% | 1,206,202 |
Dec 5, 2024 | 49.78 | 50.31 | 49.41 | 49.90 | 49.90 | 0.28% | 580,203 |
Dec 4, 2024 | 51.73 | 51.73 | 48.99 | 49.76 | 49.76 | -3.99% | 1,027,746 |
Dec 3, 2024 | 51.89 | 52.30 | 51.10 | 51.83 | 51.83 | 0.80% | 837,469 |
Dec 2, 2024 | 51.72 | 52.75 | 51.37 | 51.42 | 51.42 | -0.58% | 1,037,190 |
Nov 29, 2024 | 50.80 | 51.97 | 50.57 | 51.72 | 51.72 | 2.88% | 427,672 |
Nov 27, 2024 | 50.23 | 51.66 | 50.18 | 50.27 | 50.27 | 0.20% | 624,237 |
Nov 26, 2024 | 51.97 | 52.25 | 49.84 | 50.17 | 50.17 | -3.82% | 761,070 |
Nov 25, 2024 | 53.52 | 54.27 | 52.05 | 52.16 | 52.16 | -2.54% | 863,634 |
Nov 22, 2024 | 52.60 | 54.35 | 52.41 | 53.52 | 53.52 | 1.88% | 878,380 |
Nov 21, 2024 | 51.50 | 52.93 | 50.35 | 52.53 | 52.53 | 4.14% | 1,151,445 |
Nov 20, 2024 | 50.49 | 50.83 | 49.86 | 50.44 | 50.44 | -0.47% | 1,076,510 |
Nov 19, 2024 | 50.25 | 51.53 | 50.14 | 50.68 | 50.68 | -0.57% | 813,315 |
Nov 18, 2024 | 51.65 | 52.46 | 50.33 | 50.97 | 50.97 | 0.47% | 688,757 |
Nov 15, 2024 | 53.54 | 53.54 | 50.69 | 50.73 | 50.73 | -4.62% | 1,034,238 |
Nov 14, 2024 | 53.26 | 53.84 | 52.61 | 53.19 | 53.19 | 0.15% | 1,144,995 |
Nov 13, 2024 | 54.18 | 54.67 | 52.86 | 53.11 | 53.11 | -2.35% | 937,720 |
Nov 12, 2024 | 55.00 | 56.16 | 53.98 | 54.39 | 54.39 | -1.23% | 1,464,710 |
Nov 11, 2024 | 55.46 | 56.55 | 53.73 | 55.07 | 55.07 | -1.78% | 1,799,508 |
Nov 8, 2024 | 57.69 | 58.79 | 54.56 | 56.07 | 56.07 | -12.60% | 3,397,132 |
Nov 7, 2024 | 65.50 | 65.76 | 63.40 | 64.15 | 64.15 | -1.58% | 1,349,734 |
Nov 6, 2024 | 63.49 | 65.66 | 62.28 | 65.18 | 65.18 | 7.38% | 1,408,959 |
Nov 5, 2024 | 59.89 | 60.76 | 58.93 | 60.70 | 60.70 | 1.56% | 678,721 |
Nov 4, 2024 | 59.27 | 60.93 | 59.25 | 59.77 | 59.77 | 1.62% | 802,223 |
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 |