NYSE - Nasdaq Real Time Price USD

Tidewater Inc. (TDW)

95.16 +1.94 (+2.08%)
As of 2:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 93.23 95.66 92.58 95.16 95.16 242,763
Apr 25, 2024 92.27 94.49 91.09 93.22 93.22 495,300
Apr 24, 2024 93.79 95.04 91.66 92.67 92.67 396,800
Apr 23, 2024 88.62 94.11 87.57 94.07 94.07 798,700
Apr 22, 2024 89.22 90.32 87.57 89.26 89.26 679,100
Apr 19, 2024 88.50 90.33 87.81 89.51 89.51 646,300
Apr 18, 2024 90.61 91.75 88.69 88.78 88.78 575,500
Apr 17, 2024 92.59 93.15 90.03 90.06 90.06 446,200
Apr 16, 2024 92.71 93.43 90.55 92.20 92.20 568,900
Apr 15, 2024 97.08 98.57 93.11 93.63 93.63 741,500
Apr 12, 2024 99.53 100.00 95.67 96.89 96.89 694,300
Apr 11, 2024 98.83 99.12 96.90 98.21 98.21 525,300
Apr 10, 2024 96.36 100.06 95.14 99.13 99.13 568,100
Apr 9, 2024 98.86 99.61 95.39 97.09 97.09 503,200
Apr 8, 2024 99.31 100.35 96.71 98.59 98.59 590,700
Apr 5, 2024 98.49 99.28 97.02 98.70 98.70 1,135,700
Apr 4, 2024 98.16 98.78 96.66 98.02 98.02 1,185,500
Apr 3, 2024 95.70 101.10 95.45 98.74 98.74 1,236,300
Apr 2, 2024 94.43 95.34 92.20 94.76 94.76 916,300
Apr 1, 2024 92.38 95.16 91.33 93.80 93.80 604,200
Mar 28, 2024 92.68 93.15 91.40 92.00 92.00 908,200
Mar 27, 2024 90.68 92.29 90.68 92.20 92.20 511,000
Mar 26, 2024 92.00 92.81 89.74 91.05 91.05 690,300
Mar 25, 2024 91.02 92.38 90.04 91.79 91.79 524,300
Mar 22, 2024 90.61 92.15 89.58 90.87 90.87 465,000
Mar 21, 2024 89.00 90.24 88.04 89.85 89.85 635,100
Mar 20, 2024 88.54 89.74 87.51 88.65 88.65 882,400
Mar 19, 2024 88.35 91.27 88.35 90.10 90.10 1,276,700
Mar 18, 2024 87.79 88.67 86.40 87.55 87.55 794,700
Mar 15, 2024 85.03 87.25 84.57 87.03 87.03 1,181,000
Mar 14, 2024 86.71 86.83 82.79 85.29 85.29 1,112,400
Mar 13, 2024 83.66 86.53 83.44 86.26 86.26 1,063,600
Mar 12, 2024 80.91 83.27 80.41 82.67 82.67 620,700
Mar 11, 2024 80.79 83.09 78.94 81.10 81.10 744,200
Mar 8, 2024 79.35 81.65 79.35 81.45 81.45 761,300
Mar 7, 2024 79.86 82.03 78.62 79.69 79.69 1,013,700
Mar 6, 2024 85.19 86.99 78.90 79.32 79.32 1,778,500
Mar 5, 2024 81.03 84.77 80.35 82.26 82.26 1,109,600
Mar 4, 2024 81.04 85.54 80.62 81.99 81.99 1,884,900
Mar 1, 2024 73.29 83.15 72.96 80.09 80.09 2,823,200
Feb 29, 2024 71.57 72.30 69.63 70.03 70.03 1,349,900
Feb 28, 2024 71.35 72.49 69.60 70.37 70.37 536,600
Feb 27, 2024 74.48 74.48 71.38 71.90 71.90 539,100
Feb 26, 2024 72.52 74.10 71.91 73.88 73.88 608,600
Feb 23, 2024 72.20 73.72 70.56 72.92 72.92 559,200
Feb 22, 2024 70.80 73.53 70.09 73.03 73.03 831,800
Feb 21, 2024 68.99 71.18 68.60 70.06 70.06 414,200
Feb 20, 2024 67.35 68.88 66.30 68.77 68.77 486,900
Feb 16, 2024 69.30 69.32 67.57 67.96 67.96 569,400
Feb 15, 2024 68.71 70.18 67.80 69.55 69.55 722,400
Feb 14, 2024 69.41 69.42 67.55 68.22 68.22 480,200
Feb 13, 2024 67.98 68.93 66.25 67.87 67.87 477,400
Feb 12, 2024 67.97 69.40 67.97 68.69 68.69 430,700
Feb 9, 2024 68.20 68.29 66.63 67.51 67.51 353,400
Feb 8, 2024 65.39 68.07 65.00 67.87 67.87 508,300
Feb 7, 2024 66.20 66.79 64.75 65.39 65.39 471,700
Feb 6, 2024 65.71 66.86 65.52 66.16 66.16 624,100
Feb 5, 2024 65.29 65.55 63.41 65.08 65.08 549,800
Feb 2, 2024 67.99 68.50 65.16 65.57 65.57 682,900
Feb 1, 2024 68.45 68.98 66.68 68.33 68.33 561,500
Jan 31, 2024 69.41 69.41 67.15 67.19 67.19 651,800
Jan 30, 2024 70.25 70.25 65.75 69.38 69.38 1,514,000
Jan 29, 2024 73.67 73.89 71.97 73.41 73.41 478,100
Jan 26, 2024 73.76 74.98 72.61 73.75 73.75 526,400
Jan 25, 2024 74.13 74.75 72.46 73.69 73.69 570,300
Jan 24, 2024 72.19 73.61 71.55 73.35 73.35 749,500
Jan 23, 2024 70.59 72.70 70.27 71.29 71.29 888,700
Jan 22, 2024 68.57 70.69 68.02 70.56 70.56 710,900
Jan 19, 2024 68.82 69.10 67.57 68.31 68.31 653,200
Jan 18, 2024 68.40 69.08 66.78 68.36 68.36 618,800
Jan 17, 2024 64.43 67.85 64.40 67.68 67.68 787,100
Jan 16, 2024 65.50 66.54 65.10 65.38 65.38 569,400
Jan 12, 2024 66.88 67.98 64.19 65.70 65.70 689,200
Jan 11, 2024 64.80 66.06 63.28 65.13 65.13 663,900
Jan 10, 2024 66.50 66.75 64.38 64.82 64.82 647,800
Jan 9, 2024 68.10 68.30 65.90 66.40 66.40 673,300
Jan 8, 2024 68.01 68.59 65.18 68.56 68.56 892,900
Jan 5, 2024 68.02 69.92 67.71 69.43 69.43 524,100
Jan 4, 2024 69.94 70.38 67.18 67.41 67.41 568,300
Jan 3, 2024 70.46 71.01 69.32 69.33 69.33 680,600
Jan 2, 2024 72.52 72.98 69.64 70.21 70.21 604,100
Dec 29, 2023 73.04 73.63 71.69 72.11 72.11 824,300
Dec 28, 2023 75.00 75.15 72.01 72.90 72.90 933,900
Dec 27, 2023 76.11 77.53 75.49 75.74 75.74 1,034,400
Dec 26, 2023 72.58 76.68 72.09 76.07 76.07 965,800
Dec 22, 2023 71.82 71.90 69.71 71.29 71.29 690,300
Dec 21, 2023 68.90 71.46 68.12 71.30 71.30 972,900
Dec 20, 2023 68.31 70.09 68.07 68.35 68.35 1,063,400
Dec 19, 2023 66.00 68.49 66.00 68.23 68.23 983,800
Dec 18, 2023 64.50 66.23 64.42 65.51 65.51 718,400
Dec 15, 2023 63.89 64.72 62.23 63.55 63.55 1,533,900
Dec 14, 2023 59.98 62.67 59.72 62.66 62.66 1,047,000
Dec 13, 2023 56.92 58.85 55.93 58.69 58.69 867,000
Dec 12, 2023 57.94 58.07 56.21 56.97 56.97 696,900
Dec 11, 2023 58.86 59.58 58.30 58.86 58.86 388,000
Dec 8, 2023 58.40 59.78 58.40 58.79 58.79 417,200
Dec 7, 2023 57.11 58.15 56.36 58.10 58.10 717,600
Dec 6, 2023 59.54 60.35 56.74 56.78 56.78 1,283,800
Dec 5, 2023 60.63 61.68 59.96 60.01 60.01 795,400
Dec 4, 2023 60.90 61.80 60.17 60.54 60.54 678,400
Dec 1, 2023 59.70 62.59 59.48 61.75 61.75 882,600
Nov 30, 2023 59.36 61.27 58.29 60.08 60.08 895,600
Nov 29, 2023 58.47 59.40 58.17 58.67 58.67 762,900
Nov 28, 2023 58.90 58.95 57.62 58.00 58.00 606,300
Nov 27, 2023 57.88 58.66 57.16 58.42 58.42 530,500
Nov 24, 2023 57.06 58.41 57.06 58.13 58.13 340,800
Nov 22, 2023 55.00 57.23 54.53 56.87 56.87 564,200
Nov 21, 2023 56.33 57.50 56.10 56.50 56.50 578,500
Nov 20, 2023 58.71 59.62 56.79 56.98 56.98 800,200
Nov 17, 2023 57.39 58.24 57.09 57.77 57.77 868,600
Nov 16, 2023 56.54 57.83 54.70 56.21 56.21 1,819,000
Nov 15, 2023 60.36 61.41 57.22 57.32 57.32 1,339,900
Nov 14, 2023 60.94 61.80 60.32 60.75 60.75 777,700
Nov 13, 2023 60.35 60.67 59.40 60.63 60.63 567,000
Nov 10, 2023 60.82 61.61 59.66 60.35 60.35 982,000
Nov 9, 2023 60.19 61.34 59.84 59.93 59.93 955,900
Nov 8, 2023 59.17 60.51 57.61 59.55 59.55 1,779,200
Nov 7, 2023 65.80 66.45 58.62 59.57 59.57 3,578,400
Nov 6, 2023 71.29 72.06 68.05 68.08 68.08 977,400
Nov 3, 2023 71.05 71.35 69.38 70.42 70.42 718,300
Nov 2, 2023 69.84 71.32 69.84 70.93 70.93 737,400
Nov 1, 2023 69.15 70.76 68.44 69.13 69.13 916,000
Oct 31, 2023 67.78 68.88 66.95 68.35 68.35 590,300
Oct 30, 2023 69.04 69.69 66.58 67.93 67.93 694,200
Oct 27, 2023 68.50 69.17 67.39 68.58 68.58 522,700
Oct 26, 2023 68.55 69.00 66.68 68.16 68.16 514,300
Oct 25, 2023 70.17 70.88 68.47 69.11 69.11 857,600
Oct 24, 2023 70.02 70.42 68.96 69.91 69.91 449,600
Oct 23, 2023 69.82 69.82 67.71 69.37 69.37 688,300
Oct 20, 2023 70.95 71.18 68.30 70.42 70.42 907,900
Oct 19, 2023 70.33 71.77 70.19 71.44 71.44 665,100
Oct 18, 2023 69.34 72.50 69.21 70.99 70.99 1,350,700
Oct 17, 2023 66.95 69.01 66.18 68.80 68.80 881,300
Oct 16, 2023 69.43 70.18 66.82 67.06 67.06 738,300
Oct 13, 2023 69.64 70.77 68.38 69.43 69.43 525,000
Oct 12, 2023 70.90 71.18 66.86 68.05 68.05 635,700
Oct 11, 2023 68.16 70.72 67.95 70.47 70.47 460,600
Oct 10, 2023 68.55 69.61 67.85 68.87 68.87 470,500
Oct 9, 2023 68.03 69.70 67.87 68.74 68.74 860,400
Oct 6, 2023 65.32 67.67 64.74 66.34 66.34 602,000
Oct 5, 2023 62.60 65.35 62.15 65.27 65.27 1,072,900
Oct 4, 2023 67.00 67.45 63.04 63.55 63.55 1,351,000
Oct 3, 2023 66.84 68.30 66.15 68.23 68.23 781,200
Oct 2, 2023 71.08 71.50 67.18 67.43 67.43 911,500
Sep 29, 2023 72.50 72.50 69.69 71.07 71.07 939,700
Sep 28, 2023 72.50 73.55 71.14 72.28 72.28 1,059,500
Sep 27, 2023 69.13 73.06 69.02 72.99 72.99 1,070,700
Sep 26, 2023 65.80 68.57 65.80 67.94 67.94 786,600
Sep 25, 2023 65.35 67.08 65.10 66.30 66.30 468,400
Sep 22, 2023 65.66 67.24 65.66 65.91 65.91 445,500
Sep 21, 2023 66.63 67.07 64.46 65.27 65.27 864,800
Sep 20, 2023 66.00 67.77 65.93 66.79 66.79 620,300
Sep 19, 2023 68.52 68.89 65.39 65.53 65.53 1,191,600
Sep 18, 2023 67.98 69.00 67.13 67.35 67.35 732,100
Sep 15, 2023 68.76 68.76 66.72 67.60 67.60 1,615,200
Sep 14, 2023 69.00 70.75 67.72 68.69 68.69 915,200
Sep 13, 2023 70.87 71.44 67.47 68.10 68.10 1,244,100
Sep 12, 2023 70.90 73.16 70.58 70.87 70.87 804,200
Sep 11, 2023 69.94 71.14 69.29 70.56 70.56 979,400
Sep 8, 2023 66.87 69.33 66.28 69.02 69.02 899,200
Sep 7, 2023 67.62 68.75 66.57 66.88 66.88 689,300
Sep 6, 2023 67.50 69.78 66.46 67.85 67.85 929,700
Sep 5, 2023 69.00 70.00 67.42 67.97 67.97 1,067,200
Sep 1, 2023 66.26 68.86 66.14 67.68 67.68 951,100
Aug 31, 2023 63.61 66.26 63.25 65.03 65.03 1,416,900
Aug 30, 2023 61.43 63.70 61.43 63.07 63.07 643,600
Aug 29, 2023 60.88 62.01 59.74 61.44 61.44 532,000
Aug 28, 2023 61.09 62.57 60.71 60.76 60.76 490,300
Aug 25, 2023 61.95 62.16 60.26 61.13 61.13 548,000
Aug 24, 2023 62.76 63.40 61.75 61.78 61.78 572,300
Aug 23, 2023 60.50 63.98 59.63 63.05 63.05 874,000
Aug 22, 2023 61.17 62.03 60.92 61.52 61.52 421,200
Aug 21, 2023 61.57 62.27 60.30 61.17 61.17 416,200
Aug 18, 2023 58.93 61.53 58.50 61.42 61.42 846,300
Aug 17, 2023 62.08 62.08 59.13 59.49 59.49 1,015,700
Aug 16, 2023 62.22 62.72 61.01 61.09 61.09 1,004,900
Aug 15, 2023 62.30 62.84 61.96 62.27 62.27 420,100
Aug 14, 2023 63.85 64.19 61.96 62.72 62.72 630,300
Aug 11, 2023 62.92 63.79 62.64 63.29 63.29 737,100
Aug 10, 2023 64.15 64.78 61.87 62.99 62.99 936,600
Aug 9, 2023 64.06 67.20 63.54 64.47 64.47 1,130,500
Aug 8, 2023 57.30 65.75 56.21 63.42 63.42 1,951,000
Aug 7, 2023 64.60 64.62 61.78 62.48 62.48 1,114,700
Aug 4, 2023 64.80 65.68 63.85 64.14 64.14 685,400
Aug 3, 2023 64.00 65.79 63.60 64.75 64.75 1,223,700
Aug 2, 2023 62.00 62.99 61.09 62.73 62.73 709,100
Aug 1, 2023 62.89 62.89 61.51 62.35 62.35 602,200
Jul 31, 2023 62.79 63.42 61.93 63.11 63.11 844,400
Jul 28, 2023 58.65 62.59 58.23 61.96 61.96 1,188,300
Jul 27, 2023 60.66 60.72 57.71 58.48 58.48 824,200
Jul 26, 2023 58.58 61.08 58.41 60.09 60.09 978,900
Jul 25, 2023 58.24 59.61 58.00 59.30 59.30 965,900
Jul 24, 2023 58.35 58.95 57.74 58.48 58.48 875,900
Jul 21, 2023 58.52 58.68 57.58 58.46 58.46 762,400
Jul 20, 2023 59.58 59.58 58.20 58.43 58.43 555,100
Jul 19, 2023 59.84 60.14 57.74 58.87 58.87 1,085,600
Jul 18, 2023 59.61 61.97 59.34 60.70 60.70 1,085,500
Jul 17, 2023 59.60 60.41 59.25 59.44 59.44 637,100
Jul 14, 2023 60.28 61.31 59.26 59.80 59.80 1,393,700
Jul 13, 2023 58.69 60.00 58.69 59.65 59.65 814,300
Jul 12, 2023 59.94 60.27 57.88 58.69 58.69 715,400
Jul 11, 2023 59.00 59.69 58.20 59.25 59.25 805,000
Jul 10, 2023 58.22 59.85 58.07 58.74 58.74 995,700
Jul 7, 2023 55.11 59.66 54.90 58.61 58.61 2,130,200
Jul 6, 2023 53.96 54.49 52.15 54.36 54.36 721,400
Jul 5, 2023 54.54 55.03 53.57 54.32 54.32 573,300
Jul 3, 2023 55.58 56.19 53.69 54.09 54.09 573,100
Jun 30, 2023 50.91 55.76 50.82 55.44 55.44 1,670,700
Jun 29, 2023 48.71 50.82 48.09 50.34 50.34 951,100
Jun 28, 2023 47.30 48.41 46.41 47.89 47.89 443,100
Jun 27, 2023 47.11 47.99 46.53 47.34 47.34 545,700
Jun 26, 2023 46.86 48.37 46.25 47.03 47.03 376,500
Jun 23, 2023 46.92 47.07 46.05 46.72 46.72 2,296,700
Jun 22, 2023 47.67 48.59 47.10 48.13 48.13 753,700
Jun 21, 2023 46.18 49.32 45.88 47.84 47.84 1,410,900
Jun 20, 2023 43.53 46.01 43.15 45.63 45.63 765,000
Jun 16, 2023 44.75 45.21 43.48 43.51 43.51 674,200
Jun 15, 2023 43.90 44.08 42.62 43.99 43.99 815,300
Jun 14, 2023 44.01 44.17 42.77 43.82 43.82 895,400
Jun 13, 2023 45.61 46.29 43.74 43.74 43.74 1,139,200
Jun 12, 2023 46.66 46.92 44.72 44.83 44.83 1,114,600
Jun 9, 2023 48.46 48.81 47.47 47.70 47.70 628,500
Jun 8, 2023 48.59 50.25 48.00 48.65 48.65 547,700
Jun 7, 2023 48.52 50.01 48.52 48.70 48.70 483,800
Jun 6, 2023 48.72 50.38 48.36 48.48 48.48 614,600
Jun 5, 2023 50.73 51.13 48.97 49.59 49.59 472,400
Jun 2, 2023 49.04 50.16 48.29 49.94 49.94 481,200
Jun 1, 2023 44.89 48.14 44.89 47.58 47.58 638,000
May 31, 2023 45.20 45.80 44.51 44.81 44.81 488,400
May 30, 2023 46.06 46.40 44.92 45.98 45.98 508,500
May 26, 2023 47.86 48.35 46.26 47.01 47.01 444,100
May 25, 2023 48.00 48.00 46.40 47.31 47.31 368,300
May 24, 2023 48.38 49.68 47.35 49.00 49.00 517,300
May 23, 2023 47.99 48.57 47.02 48.01 48.01 781,700
May 22, 2023 45.43 49.25 45.31 47.92 47.92 923,500
May 19, 2023 45.52 45.59 44.10 45.05 45.05 354,600
May 18, 2023 44.30 45.06 43.16 44.78 44.78 371,900
May 17, 2023 44.49 44.81 42.61 44.67 44.67 699,100
May 16, 2023 44.43 45.37 43.72 43.85 43.85 318,800
May 15, 2023 44.99 45.46 44.59 44.72 44.72 347,400
May 12, 2023 44.90 45.65 44.10 44.42 44.42 385,800
May 11, 2023 46.12 46.39 43.83 44.44 44.44 452,400
May 10, 2023 45.56 47.11 43.90 46.83 46.83 672,100
May 9, 2023 42.00 45.87 40.65 45.32 45.32 943,300
May 8, 2023 43.77 44.25 42.64 42.81 42.81 770,600
May 5, 2023 42.99 43.76 42.62 43.19 43.19 427,400
May 4, 2023 39.72 41.79 39.53 41.30 41.30 846,200
May 3, 2023 39.59 40.84 39.41 39.60 39.60 847,300
May 2, 2023 43.99 44.34 40.28 40.40 40.40 859,600
May 1, 2023 44.23 45.37 43.85 44.78 44.78 528,300
Apr 28, 2023 44.24 45.48 43.91 45.03 45.03 664,600
Apr 27, 2023 42.69 44.41 42.60 44.24 44.24 518,900
Apr 26, 2023 43.75 44.52 42.53 42.88 42.88 615,000

Related Tickers

VAL Valaris Limited
69.17
+2.04%
 
WFRD Weatherford International plc
127.03
+2.74%
 
FTI TechnipFMC plc
26.62
+0.09%
 
OII Oceaneering International, Inc.
24.67
+0.47%
 
AROC Archrock, Inc.
20.09
+0.25%
 
LBRT Liberty Energy Inc.
22.82
-0.83%
 
HLX Helix Energy Solutions Group, Inc.
11.37
+0.66%
 
RES RPC, Inc.
7.07
-4.01%
 
WHD Cactus, Inc.
51.79
+0.11%
 
KGS Kodiak Gas Services, Inc.
27.79
+0.65%