Tidewater Inc. (TDW)
NYSE: TDW · Real-Time Price · USD
36.35
+0.31 (0.86%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Tidewater Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 35.32 | 36.45 | 34.76 | 36.35 | 36.35 | 0.86% | 743,472 |
Apr 24, 2025 | 34.68 | 36.20 | 34.02 | 36.04 | 36.04 | 5.75% | 1,031,167 |
Apr 23, 2025 | 34.85 | 35.69 | 33.38 | 34.08 | 34.08 | 0.74% | 1,081,101 |
Apr 22, 2025 | 33.60 | 34.20 | 32.64 | 33.83 | 33.83 | 1.77% | 760,226 |
Apr 21, 2025 | 33.38 | 33.64 | 32.21 | 33.24 | 33.24 | -3.01% | 821,982 |
Apr 17, 2025 | 33.15 | 34.85 | 33.01 | 34.27 | 34.27 | 6.20% | 929,473 |
Apr 16, 2025 | 32.46 | 33.37 | 32.21 | 32.27 | 32.27 | -0.12% | 989,677 |
Apr 15, 2025 | 33.43 | 34.16 | 32.16 | 32.31 | 32.31 | -4.30% | 1,271,443 |
Apr 14, 2025 | 35.87 | 35.87 | 33.44 | 33.76 | 33.76 | -4.47% | 1,490,276 |
Apr 11, 2025 | 33.78 | 35.44 | 33.28 | 35.34 | 35.34 | 4.93% | 1,032,651 |
Apr 10, 2025 | 35.26 | 35.26 | 32.80 | 33.68 | 33.68 | -8.13% | 1,589,426 |
Apr 9, 2025 | 31.81 | 37.20 | 31.17 | 36.66 | 36.66 | 11.67% | 2,855,336 |
Apr 8, 2025 | 37.08 | 37.08 | 32.37 | 32.83 | 32.83 | -7.47% | 1,859,006 |
Apr 7, 2025 | 33.81 | 37.72 | 33.00 | 35.48 | 35.48 | 2.01% | 1,850,840 |
Apr 4, 2025 | 35.49 | 35.89 | 33.19 | 34.78 | 34.78 | -7.89% | 2,256,453 |
Apr 3, 2025 | 40.00 | 40.69 | 36.74 | 37.76 | 37.76 | -12.81% | 2,128,791 |
Apr 2, 2025 | 42.23 | 43.65 | 42.20 | 43.31 | 43.31 | 0.81% | 647,464 |
Apr 1, 2025 | 42.48 | 43.43 | 42.20 | 42.96 | 42.96 | 1.63% | 665,253 |
Mar 31, 2025 | 42.63 | 43.86 | 41.82 | 42.27 | 42.27 | -2.74% | 937,576 |
Mar 28, 2025 | 43.79 | 44.54 | 42.79 | 43.46 | 43.46 | -1.65% | 839,568 |
Mar 27, 2025 | 44.10 | 45.13 | 43.65 | 44.19 | 44.19 | -0.67% | 591,596 |
Mar 26, 2025 | 44.14 | 45.36 | 43.98 | 44.49 | 44.49 | 2.25% | 796,929 |
Mar 25, 2025 | 44.25 | 45.12 | 42.97 | 43.51 | 43.51 | -1.20% | 1,235,315 |
Mar 24, 2025 | 42.38 | 44.25 | 42.38 | 44.04 | 44.04 | 4.68% | 1,097,695 |
Mar 21, 2025 | 42.50 | 42.97 | 41.89 | 42.07 | 42.07 | -1.96% | 2,565,484 |
Mar 20, 2025 | 41.82 | 43.17 | 41.51 | 42.91 | 42.91 | 1.37% | 900,833 |
Mar 19, 2025 | 41.57 | 43.13 | 41.43 | 42.33 | 42.33 | 2.42% | 1,278,275 |
Mar 18, 2025 | 41.84 | 41.99 | 40.79 | 41.33 | 41.33 | -0.29% | 1,089,836 |
Mar 17, 2025 | 40.55 | 41.61 | 40.37 | 41.45 | 41.45 | 2.57% | 985,437 |
Mar 14, 2025 | 40.26 | 41.28 | 40.00 | 40.41 | 40.41 | 1.20% | 1,789,574 |
Mar 13, 2025 | 40.30 | 41.30 | 39.66 | 39.93 | 39.93 | -0.77% | 818,054 |
Mar 12, 2025 | 40.80 | 41.67 | 40.24 | 40.24 | 40.24 | -1.01% | 714,767 |
Mar 11, 2025 | 40.72 | 41.99 | 40.00 | 40.65 | 40.65 | 0.74% | 1,161,671 |
Mar 10, 2025 | 43.09 | 43.31 | 39.58 | 40.35 | 40.35 | -6.49% | 1,836,658 |
Mar 7, 2025 | 41.41 | 44.78 | 41.41 | 43.15 | 43.15 | 5.24% | 1,629,303 |
Mar 6, 2025 | 40.31 | 41.36 | 39.78 | 41.00 | 41.00 | 0.56% | 1,526,503 |
Mar 5, 2025 | 42.05 | 42.51 | 40.10 | 40.77 | 40.77 | -3.59% | 1,953,339 |
Mar 4, 2025 | 39.56 | 42.99 | 38.65 | 42.29 | 42.29 | 4.03% | 2,423,935 |
Mar 3, 2025 | 45.85 | 46.07 | 40.06 | 40.65 | 40.65 | -10.89% | 3,328,321 |
Feb 28, 2025 | 50.33 | 50.46 | 43.32 | 45.62 | 45.62 | -6.13% | 3,524,388 |
Feb 27, 2025 | 48.00 | 50.21 | 48.00 | 48.60 | 48.60 | 1.59% | 1,768,907 |
Feb 26, 2025 | 48.23 | 48.37 | 47.48 | 47.84 | 47.84 | - | 1,164,481 |
Feb 25, 2025 | 50.00 | 50.79 | 47.57 | 47.84 | 47.84 | -4.47% | 981,023 |
Feb 24, 2025 | 50.50 | 50.95 | 49.56 | 50.08 | 50.08 | -0.75% | 1,098,023 |
Feb 21, 2025 | 52.45 | 52.45 | 49.58 | 50.46 | 50.46 | -1.89% | 1,411,457 |
Feb 20, 2025 | 52.87 | 53.01 | 50.42 | 51.43 | 51.43 | -2.58% | 1,538,663 |
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 |