Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tidewater Inc (NY: TDW )

105.50 -1.23 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.160 5.160 4.730 4.770 618,300 -0.46(-8.80%)
May 28, 2020 5.410 5.420 5.140 5.230 221,890 -0.07(-1.32%)
May 27, 2020 5.380 5.440 5.120 5.300 370,757 +0.05(+0.95%)
May 26, 2020 5.300 5.370 5.120 5.250 285,405 +0.13(+2.54%)
May 22, 2020 5.200 5.270 4.980 5.120 262,000 -0.06(-1.16%)
May 21, 2020 5.430 5.430 5.045 5.180 392,729 -0.12(-2.26%)
May 20, 2020 4.850 5.373 4.820 5.300 504,352 +0.63(+13.49%)
May 19, 2020 4.500 4.870 4.400 4.670 424,942 +0.16(+3.55%)
May 18, 2020 4.290 4.550 4.110 4.510 606,889 +0.38(+9.20%)
May 15, 2020 4.250 4.250 4.100 4.130 273,000 -0.13(-3.05%)
May 14, 2020 4.510 4.595 4.090 4.260 448,979 -0.45(-9.55%)
May 13, 2020 4.760 4.810 4.450 4.710 459,531 -0.05(-1.05%)
May 12, 2020 5.150 5.290 4.700 4.760 873,896 -0.16(-3.25%)
May 11, 2020 5.080 5.110 4.780 4.920 289,963 -0.24(-4.65%)
May 08, 2020 4.940 5.200 4.800 5.160 334,200 +0.37(+7.72%)
May 07, 2020 4.860 5.070 4.691 4.790 223,138 +0.06(+1.27%)
May 06, 2020 5.090 5.180 4.680 4.730 351,595 -0.38(-7.44%)
May 05, 2020 5.430 5.533 5.100 5.110 319,429 -0.08(-1.54%)
May 04, 2020 5.140 5.390 5.000 5.190 250,000 -0.05(-0.95%)
May 01, 2020 5.560 5.730 5.140 5.240 325,100 -0.52(-9.03%)
Apr 30, 2020 6.170 6.240 5.570 5.760 429,490 -0.31(-5.11%)
Apr 29, 2020 5.720 6.160 5.720 6.070 718,203 +0.65(+11.99%)
Apr 28, 2020 5.990 6.020 5.310 5.420 702,699 -0.38(-6.55%)
Apr 27, 2020 5.600 5.890 5.460 5.800 534,999 +0.06(+1.05%)
Apr 24, 2020 5.800 6.080 5.520 5.740 223,000 +0.01(+0.17%)
Apr 23, 2020 5.300 5.900 5.280 5.730 339,911 +0.50(+9.56%)
Apr 22, 2020 5.190 5.470 5.040 5.230 218,862 +0.16(+3.16%)
Apr 21, 2020 5.000 5.170 4.750 5.070 360,296 -0.11(-2.12%)
Apr 20, 2020 5.010 5.740 4.900 5.180 408,410 -0.14(-2.63%)
Apr 17, 2020 5.010 5.360 4.930 5.320 273,700 +0.35(+7.04%)
Apr 16, 2020 5.820 5.820 4.860 4.970 346,451 -0.84(-14.46%)
Apr 15, 2020 6.240 6.290 5.800 5.810 203,040 -0.73(-11.16%)
Apr 14, 2020 7.290 7.410 6.510 6.540 180,991 -0.65(-9.04%)
Apr 13, 2020 7.640 8.180 7.150 7.190 195,151 -0.49(-6.38%)
Apr 09, 2020 7.110 7.680 7.070 7.680 298,300 +0.98(+14.63%)
Apr 08, 2020 6.780 6.840 6.380 6.700 243,924 +0.12(+1.82%)
Apr 07, 2020 6.780 7.120 6.400 6.580 296,637 +0.05(+0.77%)
Apr 06, 2020 6.510 6.660 6.230 6.530 283,625 +0.29(+4.65%)
Apr 03, 2020 6.450 6.500 5.900 6.240 246,300 -0.21(-3.26%)
Apr 02, 2020 6.070 7.285 6.070 6.450 306,889 +0.41(+6.79%)
Apr 01, 2020 6.800 6.800 6.010 6.040 287,583 -1.04(-14.69%)
Mar 31, 2020 6.530 7.080 6.490 7.080 490,423 +0.60(+9.26%)
Mar 30, 2020 6.230 6.600 6.020 6.480 341,106 +0.25(+4.01%)
Mar 27, 2020 6.320 6.600 5.750 6.230 502,200 -0.48(-7.15%)
Mar 26, 2020 6.280 6.970 5.870 6.710 453,360 +0.53(+8.58%)
Mar 25, 2020 6.450 6.890 6.050 6.180 326,500 -0.32(-4.92%)
Mar 24, 2020 6.400 6.552 6.070 6.500 258,275 +0.41(+6.73%)
Mar 23, 2020 6.180 6.330 5.510 6.090 288,829 -0.23(-3.64%)
Mar 20, 2020 5.590 6.730 5.500 6.320 579,900 +0.83(+15.12%)
Mar 19, 2020 5.440 5.569 4.840 5.490 1,819,497 +0.18(+3.39%)
Mar 18, 2020 5.730 5.925 5.150 5.310 763,085 -0.78(-12.81%)
Mar 17, 2020 6.520 6.710 5.860 6.090 663,854 -0.19(-3.03%)
Mar 16, 2020 5.990 6.850 5.930 6.280 343,116 -0.40(-5.99%)
Mar 13, 2020 6.700 6.910 5.785 6.680 523,000 +0.27(+4.21%)
Mar 12, 2020 6.750 6.840 6.050 6.410 605,072 -1.05(-14.08%)
Mar 11, 2020 8.360 8.490 7.330 7.460 315,236 -1.30(-14.84%)
Mar 10, 2020 9.880 9.880 8.310 8.760 395,547 -0.56(-6.01%)
Mar 09, 2020 10.00 10.00 9.110 9.320 423,322 -2.64(-22.07%)
Mar 06, 2020 12.49 12.73 11.60 11.96 313,400 -0.93(-7.21%)
Mar 05, 2020 13.03 13.26 12.47 12.89 225,754 -0.67(-4.94%)
Mar 04, 2020 14.43 14.43 13.14 13.56 186,180 -0.46(-3.28%)
Mar 03, 2020 13.83 14.86 13.18 14.02 246,653 -0.17(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.