Historical Stock Prices

TDW 
$22.92
*  
0.63
2.83%
Get TDW Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TDW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 22.41 22.995 22.04 22.92 776,066
07/01/2015 22.69 22.69 21.605 22.29 1,015,035
06/30/2015 23.01 23.01 22.14 22.73 786,999
06/29/2015 22.67 23.12 22.19 22.79 1,064,523
06/26/2015 22.5 23.23 22.12 23.15 4,711,939
06/25/2015 23.71 23.8 22.25 22.42 892,379
06/24/2015 23.29 24.08 23.28 23.71 584,297
06/23/2015 23.32 23.79 23.15 23.43 682,717
06/22/2015 23.3 23.875 23.23 23.35 524,400
06/19/2015 23.19 23.44 22.91 23.32 860,388
06/18/2015 24.1 24.16 22.63 23.25 981,830
06/17/2015 23.63 24.15 23.4 24.02 550,741
06/16/2015 23.06 23.49 22.81 23.48 470,383
06/15/2015 22.95 23.5 22.51 23.09 416,752
06/12/2015 23.4 23.4 22.92 23.16 477,270
06/11/2015 23.78 23.98 23.19 23.54 645,171
06/10/2015 23.96 24.67 23.83 23.85 815,491
06/09/2015 23.93 24.45 23.51 23.52 600,066
06/08/2015 23.66 24.015 23.41 23.53 745,304
06/05/2015 23.22 24.12 23.2 23.58 667,785
06/04/2015 23.41 23.81 23.0575 23.54 739,225
06/03/2015 24.2 24.5 23.44 23.57 947,933
06/02/2015 23.6 24.64 23.52 24.33 1,325,407
06/01/2015 24.5 24.65 23.04 23.33 1,525,652
05/29/2015 25.09 25.59 24.54 24.54 1,798,663
05/28/2015 24.75 25.42 23.96 25.3 1,394,618
05/27/2015 25.55 26.49 24.8 25.31 2,452,288
05/26/2015 27.21 27.53 26.22 26.52 1,280,175
05/22/2015 27.56 27.98 27.2 27.63 651,958
05/21/2015 27.07 28.09 26.68 27.79 745,710
05/20/2015 26.75 27.1 26.08 26.88 895,681
05/19/2015 27.4 27.4078 25.96 26.6 1,383,429
05/18/2015 28.52 28.75 27.33 27.84 904,954
05/15/2015 28.07 29.48 27.12 28.68 1,173,659
05/14/2015 28.82 29.07 27.57 27.98 945,277
05/13/2015 29.58 29.7699 28.63 28.78 801,130
05/12/2015 28.63 29.81 28.25 29.48 1,006,894
05/11/2015 28.22 28.82 27.69 28.42 955,783
05/08/2015 27.72 28.44 26.76 28.44 667,270
05/07/2015 29.07 29.22 27.25 27.35 1,331,322
05/06/2015 29.78 30.175 28.89 29.4 1,935,921
05/05/2015 27.55 31.8 27.41 29.38 3,897,796
05/04/2015 27.3 27.88 27.04 27.28 899,762
05/01/2015 27.8 27.82 26.61 27.16 835,151
04/30/2015 26.5 27.71 26.05 27.69 2,716,176
04/29/2015 25.57 27.08 25.19 26.29 1,089,307
04/28/2015 24.95 25.63 24.5 25.57 1,582,728
04/27/2015 24.61 25.05 23.91 25.03 1,249,682
04/24/2015 25.18 25.56 24.16 24.4 935,254
04/23/2015 24.72 25.5 24.55 25.43 1,002,948
04/22/2015 25.32 25.54 24.56 24.66 1,552,311
04/21/2015 26.17 26.21 25.01 25.25 2,013,859
04/20/2015 26.76 27.05 25.98 26.07 1,018,053
04/17/2015 27.23 27.38 26.29 26.61 903,972
04/16/2015 28.68 28.72 26.96 27.42 1,897,881
04/15/2015 26.98 29.19 25.91 28.76 2,766,374
04/14/2015 25.36 26.38 25.16 26.12 1,276,508
04/13/2015 25.34 25.38 24.58 25 1,158,920
04/10/2015 25.1 25.54 24.87 25.13 1,693,078
04/09/2015 23.86 25.17 23.84 25.1 1,852,036
04/08/2015 23.54 24.2 23.3 23.77 2,793,999
04/07/2015 21.61 23.95 21.5 23.53 4,029,007
04/06/2015 20.54 21.72 20.288 21.66 2,752,242
04/02/2015 19.22 20.33 19.16 20.1 2,313,112
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?