Tidewater Inc. Historical Stock Prices

TDW 
$23.18
*  
1.48
6.82%
Get TDW Alerts
*Delayed - data as of Jul. 7, 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: 1 Year, From 07-JUL-2014 TO 07-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.
16:00  21.46  23.21  21.05  23.18 1,017,978
07/07/2015 21.5 23.21 21.05 23.18 1,020,035
07/06/2015 23.06 23.06 21.5 21.7 1,370,324
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
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
01/26/2015 30.24 31.16 30.02 31.16 550,025
01/23/2015 30.73 30.97 29.92 30.08 522,942
01/22/2015 31.56 31.94 30.44 30.84 607,883
01/21/2015 30.43 31.56 30.23 31.29 734,009
01/20/2015 30.75 30.75 29.335 30.26 948,012
01/16/2015 30.06 31.37 29.89 31 1,055,746
01/15/2015 31 31.52 29.89 30.04 1,022,184
01/14/2015 29.19 30.65 28.92 30.5 1,083,463
01/13/2015 29.3 30.01 29.07 29.56 1,153,321
01/12/2015 29.25 29.87 28.02 29.16 1,485,349
01/09/2015 30.75 30.941 29.38 29.64 962,268
01/08/2015 30.12 30.905 29.62 30.67 1,008,305
01/07/2015 30.41 30.6 29.27 29.82 1,048,105
01/06/2015 30.22 30.57 29.65 29.99 1,276,425
01/05/2015 31.77 31.92 30.3 30.45 1,207,911
01/02/2015 32.11 32.76 31.5 32.33 617,736
12/31/2014 32.41 32.87 31.59 32.41 680,430
12/30/2014 33.27 33.27 32.31 32.7 647,519
12/29/2014 33.02 33.65 32.87 33.25 715,981
12/26/2014 33.01 33.62 32.59 32.9 567,443
12/24/2014 33.37 33.37 31.6 32.78 516,616
12/23/2014 33.41 33.91 32.86 33.52 802,990
12/22/2014 33.61 33.8 32.44 33.23 786,046
12/19/2014 31.31 33.88 31.28 33.88 1,887,718
12/18/2014 31.88 32.579 30.58 31.44 1,146,869
12/17/2014 29.34 31.2 29.2801 30.86 1,258,739
12/16/2014 29.49 30.51 28.38 29.34 1,550,434
12/15/2014 28.76 29.48 28.68 28.71 1,548,840
12/12/2014 29.34 29.77 28.6 28.62 1,740,641
12/11/2014 29.88 30.915 29.35 29.68 1,339,808
12/10/2014 31.04 31.04 29.09 29.85 1,878,435
12/09/2014 29.07 30.6 29.07 30.21 1,747,823
12/08/2014 30.6 30.65 28.72 29.12 2,215,028
12/05/2014 32.74 32.91 30.98 31.15 1,015,782
12/04/2014 32.74 33.42 32.35 32.86 971,250
12/03/2014 31.58 33.58 31.36 32.97 1,115,322
12/02/2014 31.11 32.7 30.85 31.9 1,567,603
12/01/2014 30.71 31.39 29.7 31.18 1,626,490
11/28/2014 34.17 34.17 30.83 30.91 1,208,742
11/26/2014 36.37 36.4 35.26 35.55 946,183
11/25/2014 38.44 38.79 36.435 36.53 1,145,205
11/24/2014 38.72 39.24 38.5 38.65 942,388
11/21/2014 38.37 39.191 38.245 38.73 864,084
11/20/2014 37.13 37.84 37.03 37.75 850,199
11/19/2014 36.76 37.41 36.11 37.19 997,284
11/18/2014 38.01 38.1899 36.5 36.55 1,036,093
11/17/2014 37.62 38.26 37.45 37.91 1,160,516
11/14/2014 37.03 38.22 37.03 37.79 966,145
11/13/2014 38.33 38.66 36.78 37.35 1,086,641
11/12/2014 38.86 39.57 38.25 38.5 737,618
11/11/2014 38.25 38.775 37.4 38.61 882,503
11/10/2014 39.33 39.82 37.38 37.84 729,114
11/07/2014 37.01 39.44 36.99 39.15 1,120,777
11/06/2014 37.11 37.68 36.2 37.02 811,856
11/05/2014 36.29 37.43 35.86 37.08 886,495
11/04/2014 37.8 38 34.9 36.4 1,933,632
11/03/2014 36.81 37.61 35.61 35.97 1,010,601
10/31/2014 37.09 37.13 35.65 36.87 675,989
10/30/2014 36.49 37.48 35.828 37.04 758,980
10/29/2014 36.66 37.55 36.24 36.74 958,102
10/28/2014 34.7 36.44 34.2789 36.26 795,191
10/27/2014 34.83 35 33.43 34.45 945,379
10/24/2014 36.02 36.1 35.15 35.54 491,236
10/23/2014 35.14 36.39 34.75 36.12 827,531
10/22/2014 37.26 37.3 34.61 34.68 1,154,837
10/21/2014 35.56 37.27 35.36 37.07 1,115,707
10/20/2014 35.93 36.72 35.12 36.22 799,181
10/17/2014 37.38 38.59 35.62 35.92 1,221,417
10/16/2014 35.87 38.0025 35.42 37.07 863,864
10/15/2014 35.96 37.07 35.27 36.74 1,054,777
10/14/2014 36.03 37.72 35.39 36.7 1,019,164
10/13/2014 37.29 38.12 35.9 35.9 1,119,358
10/10/2014 35.5 37.84 34.901 37.31 1,684,099
10/09/2014 38.89 39.04 35.31 35.4 2,034,256
10/08/2014 38.79 39.28 37.78 39.24 887,018
10/07/2014 38.66 40.06 38.4 39.01 1,090,011
10/06/2014 38.42 39.17 38.26 38.79 687,614
10/03/2014 38.85 39.02 38.03 38.33 1,020,900
10/02/2014 38.65 39.07 37.25 38.77 1,706,011
10/01/2014 38.99 39.31 38.32 38.66 1,267,702
09/30/2014 40.12 40.35 38.95 39.03 1,260,902
09/29/2014 40.15 40.38 39.69 40.22 608,540
09/26/2014 40.85 41.06 40.205 40.53 571,509
09/25/2014 40.705 41.04 39.986 40.65 779,788
09/24/2014 43.15 43.15 41.1 41.61 1,628,946
09/23/2014 43.56 44.12 43.37 43.37 384,654
09/22/2014 44.2 44.24 43.26 43.62 562,489
09/19/2014 45.16 45.24 44.23 44.23 675,230
09/18/2014 45.94 46.11 44.93 44.95 503,702
09/17/2014 46.38 46.46 45.53 45.63 464,667
09/16/2014 46.02 46.96 46.02 46.3 647,974
09/15/2014 46.77 46.77 45.66 46.23 666,861
09/12/2014 47.15 47.35 46.44 46.82 496,136
09/11/2014 46.72 47.4 46.48 47.32 441,989
09/10/2014 46.77 47.15 46.29 47.12 543,214
09/09/2014 47.01 47.18 46.65 46.83 420,648
09/08/2014 47.11 47.19 46.55 47.02 527,348
09/05/2014 47.69 47.76 46.82 47.24 492,786
09/04/2014 49.1 49.16 47.41 47.67 580,598
09/03/2014 49.53 49.72 48.61 49.16 629,399
09/02/2014 50.89 50.99 49.28 49.7 531,478
08/29/2014 50.63 50.91 50.2 50.87 289,090
08/28/2014 50.3 50.95 50.055 50.45 196,160
08/27/2014 50.3 50.56 50.01 50.34 410,609
08/26/2014 49.78 50.44 49.78 50.26 504,042
08/25/2014 49.59 49.71 49.3 49.63 307,919
08/22/2014 49.6 49.63 48.98 49.15 319,100
08/21/2014 49.13 49.67 48.96 49.65 376,001
08/20/2014 49.58 49.946 49.4 49.62 515,377
08/19/2014 50.05 50.57 49.87 50.05 499,726
08/18/2014 49.91 50.465 49.83 49.97 386,855
08/15/2014 49.57 49.99 49.33 49.76 348,993
08/14/2014 49.7 49.92 49.3 49.5 375,585
08/13/2014 49.8 50.49 49.4 49.47 362,236
08/12/2014 49.39 49.79 49.2 49.67 466,714
08/11/2014 49.38 50.04 49.27 49.54 474,911
08/08/2014 48.46 50.17 48.39 50.03 616,067
08/07/2014 48.43 48.68 48.135 48.36 525,681
08/06/2014 46.32 49.16 46.23 48.37 808,333
08/05/2014 48.25 48.25 47.28 47.88 587,267
08/04/2014 47.19 48.62 46.85 48.47 621,326
08/01/2014 47.27 47.72 46.6 47.36 744,957
07/31/2014 48.25 48.56 47.25 47.27 577,836
07/30/2014 48.89 48.89 47.96 48.51 299,234
07/29/2014 48.91 48.96 48.3 48.61 449,046
07/28/2014 49.41 49.41 48.5 48.88 323,208
07/25/2014 49.32 49.62 49.04 49.38 239,368
07/24/2014 50.18 50.18 49.35 49.57 430,792
07/23/2014 50.29 50.39 49.78 50.14 266,888
07/22/2014 50.2 50.73 50.05 50.27 392,223
07/21/2014 49.7 50.22 49.63 49.98 383,538
07/18/2014 49.86 50.19 49.45 49.77 354,902
07/17/2014 50.19 50.39 49.4201 49.73 520,545
07/16/2014 50.35 50.855 50.0425 50.37 410,485
07/15/2014 50.04 50.71 50.04 50.33 410,621
07/14/2014 50.27 50.51 50.12 50.21 273,130
07/11/2014 50.54 50.55 49.52 50.07 423,208
07/10/2014 51.11 51.19 50.56 50.62 348,162
07/09/2014 52.03 52.35 51.62 51.94 618,006
07/08/2014 51.54 52.09 50.5 52.02 964,006
07/07/2014 53.22 53.24 51.37 51.8 1,050,494
*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?