Tidewater Inc. Historical Stock Prices

TDW 
$25.03
*  
0.63
2.58%
Get TDW Alerts
*Delayed - data as of Apr. 27, 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 27-JAN-2015 TO 27-APR-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.
16:00  24.565  25.05  23.91  25.03 1,249,682
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
04/01/2015 19.19 19.78 19.06 19.3 1,755,922
03/31/2015 19.27 19.575 18.84 19.14 2,048,951
03/30/2015 19.72 19.88 18.93 19.51 2,512,786
03/27/2015 20.22 20.34 19.37 19.58 2,083,187
03/26/2015 21.22 21.52 20.07 20.17 2,062,261
03/25/2015 20.9 21.3 20.55 20.89 1,828,406
03/24/2015 20.73 20.9382 20.32 20.76 1,718,855
03/23/2015 20.66 21.34 20.48 20.66 1,829,245
03/20/2015 21.55 21.65 20.43 20.59 3,105,847
03/19/2015 22.73 22.86 20.97 21.27 3,614,474
03/18/2015 22.52 23.3 22.38 23.13 1,964,970
03/17/2015 22.7 23.09 22.54 22.8 1,379,604
03/16/2015 24.14 24.14 22.32 22.81 1,844,884
03/13/2015 24.36 24.36 22.93 23.33 1,973,101
03/12/2015 24.69 24.84 24.08 24.58 1,019,196
03/11/2015 24.64 24.75 23.22 24.36 2,559,022
03/10/2015 24.76 25.2697 24.46 24.49 1,770,907
03/09/2015 25.6 25.83 24.96 25.08 1,578,977
03/06/2015 26.32 26.68 25.58 25.7 1,133,295
03/05/2015 26.8 27.06 26.23 26.6 1,381,691
03/04/2015 27.14 27.25 26.37 26.87 1,053,159
03/03/2015 27.61 27.79 27.26 27.49 946,138
03/02/2015 28.15 28.35 26.77 27.57 1,044,817
02/27/2015 28.57 28.815 27.7809 28.2 1,129,805
02/26/2015 28.41 28.434 27.83 28.39 1,130,068
02/25/2015 28.61 28.7 27.91 28.58 1,458,731
02/24/2015 28.5 28.7 28.05 28.54 944,380
02/23/2015 28.7 28.81 27.87 28.27 1,010,099
02/20/2015 29.28 29.64 28.51 28.82 1,287,842
02/19/2015 28.97 29.56 28.28 29.31 1,148,879
02/18/2015 29.42 30.19 29.105 29.9 1,210,003
02/17/2015 29.62 30 28.58 29.86 1,341,327
02/13/2015 29.09 31.11 28.68 30.01 1,794,997
02/12/2015 29.47 29.97 27.88 28.56 1,683,623
02/11/2015 31.56 31.61 29.135 29.24 1,737,638
02/10/2015 32.76 32.93 30.26 31.82 1,656,508
02/09/2015 32.43 33.84 32.35 33.24 1,286,337
02/06/2015 31.65 32.35 30.99 32.35 1,047,933
02/05/2015 31.49 32.16 31.28 31.58 846,763
02/04/2015 31.52 32.01 30.56 31.09 872,140
02/03/2015 30.99 32.27 30.88 32.21 1,198,337
02/02/2015 29.61 30.89 29.36 30.86 862,746
01/30/2015 28.38 29.68 27.9 29.26 909,996
01/29/2015 28.71 28.938 27.87 28.52 711,621
01/28/2015 30.42 30.496 28.5 28.62 785,912
01/27/2015 30.72 31.5 30.35 30.62 726,885
*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?